Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.46	29.51	28.90	29.00	29.00	0.59%	233,116
May 21, 2026	29.51	29.63	28.82	28.83	28.83	0.03%	830,233
May 20, 2026	29.11	29.58	28.50	28.82	28.82	-1.44%	800,605
May 19, 2026	29.30	29.33	28.82	29.24	29.24	0.83%	336,771
May 18, 2026	29.25	29.49	28.72	29.00	29.00	-0.89%	330,427
May 15, 2026	28.68	29.34	28.00	29.26	29.26	3.21%	335,278
May 14, 2026	28.61	28.83	28.03	28.35	28.35	-2.51%	601,915
May 13, 2026	27.88	29.08	27.66	29.08	29.08	4.19%	379,323
May 12, 2026	28.11	28.28	27.43	27.91	27.91	-1.38%	317,108
May 11, 2026	27.70	28.50	27.26	28.30	28.30	1.51%	256,167
May 8, 2026	27.53	28.01	27.16	27.88	27.88	0.29%	385,349
May 7, 2026	27.88	28.51	27.45	27.80	27.80	0.04%	1,480,365
May 6, 2026	28.80	28.85	27.79	27.79	27.79	-2.70%	469,646
May 5, 2026	28.61	29.69	28.50	28.56	28.56	-3.19%	272,012
May 4, 2026	29.70	30.16	29.37	29.50	29.50	-0.57%	371,869
May 1, 2026	30.43	30.55	29.67	29.67	29.67	-0.90%	257,619
Apr 30, 2026	30.00	30.65	29.94	29.94	29.94	-0.86%	355,859
Apr 29, 2026	30.20	30.70	29.98	30.20	30.20	-1.63%	291,870
Apr 28, 2026	31.51	31.64	30.64	30.70	30.70	-2.20%	295,941
Apr 27, 2026	30.67	31.84	30.67	31.39	31.39	2.35%	287,155
Apr 24, 2026	30.45	30.93	30.12	30.67	30.67	0.10%	596,318
Apr 23, 2026	29.72	30.64	29.41	30.64	30.64	3.41%	744,021
Apr 22, 2026	29.45	29.87	28.46	29.63	29.63	0.61%	463,870
Apr 21, 2026	29.55	29.59	29.16	29.45	29.45	0.48%	284,369
Apr 20, 2026	29.20	29.50	28.85	29.31	29.31	1.81%	227,383
Apr 17, 2026	28.00	28.79	27.97	28.79	28.79	3.19%	327,656
Apr 16, 2026	27.53	27.96	26.92	27.90	27.90	0.69%	475,153
Apr 15, 2026	28.12	28.29	27.43	27.71	27.71	-0.29%	330,039
Apr 14, 2026	27.89	28.41	27.48	27.79	27.79	-0.25%	135,114
Apr 13, 2026	28.08	28.32	27.57	27.86	27.86	-1.38%	272,286
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%	229,697
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%	448,182
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