Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	31.40	31.81	31.02	31.75	31.56	1.08%	363,881
Sep 3, 2026	31.80	32.22	31.12	31.41	31.22	-2.12%	888,666
Sep 2, 2026	32.60	32.64	31.88	32.09	31.90	-2.90%	608,296
Sep 1, 2026	32.12	33.25	31.90	33.05	32.85	1.94%	254,887
Aug 31, 2026	32.23	32.75	31.91	32.42	32.23	0.59%	754,491
Aug 28, 2026	31.75	32.81	31.75	32.23	32.04	-1.32%	267,450
Aug 27, 2026	33.77	33.77	32.66	32.66	32.46	-2.51%	333,539
Aug 26, 2026	32.91	33.50	32.46	33.50	33.30	1.98%	627,204
Aug 25, 2026	32.65	33.05	32.43	32.85	32.65	1.05%	398,546
Aug 24, 2026	32.84	32.88	32.04	32.51	32.31	0.99%	384,557
Aug 21, 2026	32.34	32.86	31.16	32.19	32.00	0.03%	362,879
Aug 20, 2026	31.25	32.18	30.82	32.18	31.99	1.45%	751,518
Aug 19, 2026	31.86	34.12	30.77	31.72	31.53	-4.17%	825,947
Aug 18, 2026	33.27	33.97	32.68	33.10	32.90	-2.96%	428,162
Aug 17, 2026	33.03	34.11	32.91	34.11	33.91	1.70%	368,287