Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	31.00	32.36	30.84	32.30	32.30	3.49%	433,794
Feb 6, 2026	31.77	32.00	30.79	31.21	31.21	-2.71%	291,253
Feb 5, 2026	32.22	32.55	31.79	32.08	32.08	0.82%	253,142
Feb 4, 2026	31.87	32.10	30.96	31.82	31.82	-1.30%	309,976
Feb 3, 2026	32.36	32.69	31.94	32.24	32.24	1.45%	265,527
Feb 2, 2026	31.95	32.34	31.55	31.78	31.78	-1.30%	819,375
Jan 30, 2026	31.99	32.80	31.99	32.20	32.20	1.61%	411,339
Jan 29, 2026	31.76	31.77	30.78	31.69	31.69	1.83%	308,464
Jan 28, 2026	31.20	31.46	30.70	31.12	31.12	-0.64%	340,220
Jan 27, 2026	31.03	31.44	30.69	31.32	31.32	1.13%	168,358
Jan 23, 2026	31.39	31.59	30.97	30.97	30.97	-1.34%	361,306
Jan 22, 2026	30.44	31.98	30.30	31.39	31.39	4.22%	533,318
Jan 21, 2026	30.48	30.74	30.09	30.12	30.12	-2.18%	399,134
Jan 20, 2026	30.45	30.96	30.39	30.79	30.79	-0.81%	125,504
Jan 19, 2026	31.21	31.29	30.77	31.04	31.04	-0.80%	63,974
Jan 16, 2026	30.18	31.37	30.18	31.29	31.29	1.46%	179,033
Jan 15, 2026	30.20	31.30	29.85	30.84	30.84	0.42%	134,196
Jan 14, 2026	29.70	30.76	29.70	30.71	30.71	2.71%	140,958
Jan 13, 2026	30.38	30.84	29.82	29.90	29.90	-2.70%	243,013
Jan 12, 2026	30.00	30.94	30.00	30.73	30.73	1.96%	105,146
Jan 9, 2026	30.40	30.83	30.14	30.14	30.14	-0.40%	262,683
Jan 8, 2026	29.29	30.35	29.13	30.26	30.26	2.65%	373,665
Jan 7, 2026	29.25	29.69	29.15	29.48	29.48	0.65%	102,211
Jan 6, 2026	29.97	30.05	29.03	29.29	29.29	-1.08%	157,749
Jan 5, 2026	29.94	29.94	29.19	29.61	29.61	-1.10%	207,403
Jan 2, 2026	29.51	30.00	29.50	29.94	29.94	1.59%	101,528
Dec 31, 2025	29.64	29.75	29.32	29.47	29.47	-0.57%	125,064
Dec 30, 2025	29.55	29.82	29.48	29.64	29.64	0.10%	126,094
Dec 29, 2025	29.84	29.84	29.36	29.61	29.61	-0.77%	98,442
Dec 24, 2025	29.39	29.84	29.05	29.84	29.84	0.30%	149,290
Dec 23, 2025	29.30	29.91	29.30	29.75	29.75	0.98%	167,344
Dec 22, 2025	28.93	29.73	28.93	29.46	29.46	1.83%	245,913
Dec 19, 2025	29.64	29.70	28.85	28.93	28.93	-1.87%	894,328
Dec 18, 2025	29.08	29.76	29.00	29.48	29.48	0.41%	418,187
Dec 17, 2025	29.33	30.07	29.07	29.36	29.36	-1.21%	294,560
Dec 16, 2025	28.50	30.05	28.50	29.72	29.72	0.27%	732,495
Dec 15, 2025	29.18	29.85	28.71	29.64	29.64	2.42%	260,782
Dec 12, 2025	28.75	29.31	28.33	28.94	28.94	1.51%	1,153,686
Dec 11, 2025	29.34	29.62	28.36	28.51	28.51	-0.18%	881,203
Dec 10, 2025	29.69	29.78	28.56	28.56	28.56	-3.25%	412,778
Dec 9, 2025	29.38	29.88	29.38	29.52	29.52	-0.71%	190,522
Dec 8, 2025	29.44	29.83	29.16	29.73	29.73	1.05%	327,374
Dec 5, 2025	29.86	29.86	28.95	29.42	29.42	-1.61%	265,015
Dec 4, 2025	29.95	30.59	29.68	29.90	29.90	-0.30%	315,676
Dec 3, 2025	29.50	29.99	29.25	29.99	29.99	1.97%	282,445
Dec 2, 2025	30.16	30.53	29.33	29.41	29.41	-3.64%	361,468
Dec 1, 2025	30.28	31.04	30.17	30.52	30.52	-1.36%	276,410
Nov 28, 2025	31.25	31.30	30.77	30.94	30.94	-0.13%	678,247
Nov 27, 2025	30.87	31.22	30.68	30.98	30.98	-0.13%	321,501
Nov 26, 2025	30.70	31.30	30.68	31.02	31.02	1.94%	263,412