Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.15	28.44	27.90	28.25	28.25	0.28%	206,926
Apr 9, 2026	28.33	28.55	28.10	28.17	28.17	-2.32%	205,253
Apr 8, 2026	28.44	29.21	28.44	28.84	28.84	4.76%	364,628
Apr 7, 2026	27.28	28.07	27.18	27.53	27.53	2.42%	242,276
Apr 2, 2026	28.24	28.24	26.73	26.88	26.88	-3.07%	289,780
Apr 1, 2026	26.61	27.73	26.58	27.73	27.73	5.28%	548,578
Mar 31, 2026	25.75	26.90	25.55	26.34	26.34	1.50%	476,988
Mar 30, 2026	25.57	25.95	25.41	25.95	25.95	-1.26%	483,623
Mar 27, 2026	26.39	26.59	25.97	26.28	26.28	-0.98%	244,455
Mar 26, 2026	26.59	27.19	26.45	26.54	26.54	-2.17%	210,733
Mar 25, 2026	26.74	27.31	26.08	27.13	27.13	4.23%	228,866
Mar 24, 2026	27.87	27.87	25.68	26.03	26.03	-0.08%	293,309
Mar 23, 2026	25.61	26.32	25.54	26.05	26.05	-0.61%	231,217
Mar 20, 2026	27.79	27.88	26.21	26.21	26.21	-3.68%	641,146
Mar 19, 2026	27.14	27.67	26.51	27.21	27.21	-2.72%	360,571
Mar 18, 2026	27.50	27.97	27.29	27.97	27.97	2.94%	992,841
Mar 17, 2026	27.70	27.94	27.17	27.17	27.17	-2.44%	605,963
Mar 16, 2026	27.30	28.19	27.19	27.85	27.85	1.27%	400,080
Mar 13, 2026	27.60	28.03	27.10	27.50	27.50	0.22%	162,513
Mar 12, 2026	28.30	28.35	27.43	27.44	27.44	-4.02%	876,423
Mar 11, 2026	29.00	29.41	27.95	28.59	28.59	-2.32%	416,502
Mar 10, 2026	29.75	29.86	28.94	29.27	29.08	0.52%	221,818
Mar 9, 2026	28.32	29.17	27.92	29.12	28.93	-1.25%	355,683
Mar 6, 2026	28.59	29.72	28.59	29.49	29.30	1.13%	253,453
Mar 5, 2026	29.51	30.07	29.14	29.16	28.97	0.10%	269,866
Mar 4, 2026	30.89	31.07	29.02	29.13	28.94	-3.38%	550,852
Mar 3, 2026	31.44	31.79	29.91	30.15	29.95	-3.89%	480,332
Mar 2, 2026	30.82	31.96	30.82	31.37	31.17	-1.69%	359,154
Feb 27, 2026	32.20	32.69	31.87	31.91	31.70	0.66%	274,122
Feb 26, 2026	30.58	32.04	30.50	31.70	31.49	3.66%	454,346
Feb 25, 2026	30.82	31.13	30.26	30.58	30.38	-0.81%	382,754
Feb 24, 2026	31.60	31.87	30.72	30.83	30.63	-2.28%	544,816
Feb 23, 2026	32.90	33.27	31.55	31.55	31.35	-3.22%	256,776
Feb 20, 2026	32.28	33.13	31.91	32.60	32.39	0.68%	202,844
Feb 19, 2026	32.50	33.00	31.71	32.38	32.17	0.03%	449,406
Feb 18, 2026	31.48	32.49	31.23	32.37	32.16	2.86%	308,876
Feb 17, 2026	32.22	32.64	31.40	31.47	31.27	-2.66%	291,529
Feb 16, 2026	31.96	32.97	31.09	32.33	32.12	1.60%	469,861
Feb 13, 2026	34.66	35.35	31.82	31.82	31.61	-6.44%	1,688,502
Feb 12, 2026	33.44	34.61	31.24	34.01	33.79	1.70%	951,082
Feb 11, 2026	33.52	33.99	32.54	33.44	33.22	1.67%	478,394
Feb 10, 2026	31.74	33.10	31.74	32.89	32.68	1.83%	386,456
Feb 9, 2026	31.00	32.36	30.84	32.30	32.09	3.49%	433,794
Feb 6, 2026	31.77	32.00	30.79	31.21	31.01	-2.71%	291,253
Feb 5, 2026	32.22	32.55	31.79	32.08	31.87	0.82%	253,142
Feb 4, 2026	31.87	32.10	30.96	31.82	31.61	-1.30%	309,976
Feb 3, 2026	32.36	32.69	31.94	32.24	32.03	1.45%	265,527
Feb 2, 2026	31.95	32.34	31.55	31.78	31.57	-1.30%	819,875
Jan 30, 2026	31.99	32.80	31.99	32.20	31.99	1.61%	411,339
Jan 29, 2026	31.76	31.77	30.78	31.69	31.48	1.83%	308,464