Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.44	33.19	32.44	32.54	32.54	-2.63%	181,645
Nov 12, 2026	33.00	33.42	32.97	33.42	33.42	3.47%	666,770
Nov 11, 2026	33.50	33.80	32.30	32.30	32.30	-3.15%	367,815
Nov 10, 2026	33.42	33.80	33.24	33.35	33.35	1.28%	424,948
Nov 9, 2026	32.97	33.27	32.62	32.93	32.93	-0.06%	274,730
Nov 6, 2026	32.62	33.17	32.47	32.95	32.95	-0.15%	304,418
Nov 5, 2026	32.69	33.37	32.32	33.00	33.00	7.42%	1,149,529
Nov 4, 2026	30.23	31.03	30.23	30.72	30.72	-0.97%	352,846
Nov 3, 2026	31.00	31.05	30.23	31.02	31.02	0.81%	422,730
Nov 2, 2026	31.21	31.45	30.47	30.77	30.77	0.62%	440,318
Oct 30, 2026	31.25	31.63	30.46	30.58	30.58	-0.16%	714,746
Oct 29, 2026	30.63	31.78	30.03	30.63	30.63	0.56%	345,647
Oct 28, 2026	30.84	30.95	30.28	30.46	30.46	-0.07%	184,149
Oct 27, 2026	31.04	31.85	30.35	30.48	30.48	-1.65%	391,146
Oct 26, 2026	31.14	31.17	30.64	30.99	30.99	-0.90%	320,873
Oct 23, 2026	31.92	31.92	31.27	31.27	31.27	-1.01%	318,040
Oct 22, 2026	31.29	31.84	31.01	31.59	31.59	0.41%	155,094
Oct 21, 2026	31.70	32.05	31.24	31.46	31.46	0.74%	211,965
Oct 20, 2026	31.13	31.41	31.00	31.23	31.23	-0.89%	272,776
Oct 19, 2026	31.30	31.59	31.09	31.51	31.51	0.61%	178,691
Oct 16, 2026	30.79	31.32	30.45	31.32	31.32	1.75%	551,444
Oct 15, 2026	30.93	31.04	30.12	30.78	30.78	-0.26%	308,618
Oct 14, 2026	31.26	31.50	30.65	30.86	30.86	-1.25%	271,319
Oct 13, 2026	31.39	31.60	31.11	31.25	31.25	-0.38%	234,218
Oct 12, 2026	31.04	31.42	30.42	31.37	31.37	0.97%	162,367
Oct 9, 2026	30.57	31.17	30.33	31.07	31.07	2.27%	294,258
Oct 8, 2026	29.65	30.46	29.65	30.38	30.38	1.54%	283,936
Oct 7, 2026	29.99	30.00	29.61	29.92	29.92	-0.23%	225,721
Oct 6, 2026	30.46	30.55	29.80	29.99	29.99	-1.54%	359,947
Oct 5, 2026	30.25	30.49	30.12	30.46	30.46	1.40%	144,788
Oct 2, 2026	29.59	30.35	29.34	30.04	30.04	1.49%	394,273
Oct 1, 2026	30.18	30.36	29.52	29.60	29.60	-1.92%	351,397
Sep 30, 2026	29.50	30.31	29.50	30.18	30.18	1.21%	688,108
Sep 29, 2026	29.99	30.09	29.59	29.82	29.82	-0.33%	312,518
Sep 28, 2026	29.75	30.06	29.61	29.92	29.92	-0.27%	262,344
Sep 25, 2026	30.30	30.60	29.70	30.00	30.00	-1.83%	266,278
Sep 24, 2026	29.41	30.67	29.30	30.56	30.56	2.10%	223,872
Sep 23, 2026	29.50	30.24	29.26	29.93	29.93	1.87%	365,657
Sep 22, 2026	29.60	29.66	28.91	29.38	29.38	-0.07%	459,822
Sep 21, 2026	29.53	29.94	29.16	29.40	29.40	-1.11%	446,172
Sep 18, 2026	30.42	30.49	29.55	29.73	29.73	-1.88%	697,611
Sep 17, 2026	30.39	30.69	30.17	30.30	30.30	-0.33%	619,680
Sep 16, 2026	30.27	30.88	30.19	30.40	30.40	-0.20%	417,419
Sep 15, 2026	30.82	30.88	30.27	30.46	30.46	0.30%	296,279
Sep 14, 2026	30.77	30.77	30.33	30.37	30.37	-0.82%	319,296
Sep 11, 2026	30.99	31.09	30.25	30.62	30.62	-2.20%	384,506
Sep 10, 2026	31.12	31.47	30.88	31.31	31.31	-0.41%	247,217
Sep 9, 2026	31.52	31.64	31.34	31.63	31.44	-0.06%	218,972
Sep 8, 2026	32.01	32.07	31.56	31.65	31.46	-1.31%	309,835
Sep 7, 2026	31.59	32.16	31.45	32.07	31.88	1.01%	160,793