Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	31.20	31.46	30.70	31.12	30.92	-0.64%	340,220
Jan 27, 2026	31.03	31.44	30.69	31.32	31.12	1.13%	168,358
Jan 23, 2026	31.39	31.59	30.97	30.97	30.77	-1.34%	361,306
Jan 22, 2026	30.44	31.98	30.30	31.39	31.19	4.22%	533,318
Jan 21, 2026	30.48	30.74	30.09	30.12	29.92	-2.18%	399,134
Jan 20, 2026	30.45	30.96	30.39	30.79	30.59	-0.81%	125,504
Jan 19, 2026	31.21	31.29	30.77	31.04	30.84	-0.80%	63,974
Jan 16, 2026	30.18	31.37	30.18	31.29	31.09	1.46%	179,033
Jan 15, 2026	30.20	31.30	29.85	30.84	30.64	0.42%	134,196
Jan 14, 2026	29.70	30.76	29.70	30.71	30.51	2.71%	140,958
Jan 13, 2026	30.38	30.84	29.82	29.90	29.71	-2.70%	243,013
Jan 12, 2026	30.00	30.94	30.00	30.73	30.53	1.96%	105,146
Jan 9, 2026	30.40	30.83	30.14	30.14	29.94	-0.40%	262,683