Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	34.50	34.70	33.64	33.98	33.98	-2.07%	264,431
Aug 11, 2026	33.82	34.70	33.82	34.70	34.70	1.58%	210,404
Aug 10, 2026	34.53	34.59	33.87	34.16	34.16	-0.78%	242,731
Aug 7, 2026	34.30	34.73	34.15	34.43	34.43	-0.69%	179,798
Aug 6, 2026	34.32	35.48	34.32	34.67	34.67	1.29%	388,088
Aug 5, 2026	33.96	34.28	33.94	34.23	34.23	1.21%	228,961
Aug 4, 2026	33.13	33.94	33.13	33.82	33.82	1.90%	308,711
Aug 3, 2026	32.33	33.35	32.29	33.19	33.19	1.00%	225,363
Jul 31, 2026	32.93	33.00	32.43	32.86	32.86	0.18%	385,505
Jul 30, 2026	32.50	33.40	32.50	32.80	32.80	0.03%	568,904
Jul 29, 2026	32.06	33.12	31.99	32.79	32.79	3.24%	627,866
Jul 28, 2026	30.45	31.79	30.29	31.76	31.76	3.59%	269,378
Jul 27, 2026	30.02	30.66	29.82	30.66	30.66	3.44%	329,041
Jul 24, 2026	30.01	30.51	29.59	29.64	29.64	-2.21%	254,328
Jul 23, 2026	30.69	31.05	30.31	30.31	30.31	-1.08%	580,906
Jul 22, 2026	30.55	31.09	30.44	30.64	30.64	-1.19%	289,030
Jul 21, 2026	31.50	32.00	30.57	31.01	31.01	-1.56%	228,746
Jul 20, 2026	31.41	31.50	30.55	31.50	31.50	1.45%	341,156
Jul 17, 2026	31.02	31.34	30.89	31.05	31.05	0.19%	335,260
Jul 16, 2026	30.95	31.51	30.79	30.99	30.99	0.13%	238,808
Jul 15, 2026	31.50	31.52	30.95	30.95	30.95	-1.05%	169,814
Jul 14, 2026	31.26	31.37	30.84	31.28	31.28	0.16%	215,463
Jul 13, 2026	31.88	31.88	31.07	31.23	31.23	-0.86%	352,859
Jul 10, 2026	31.92	32.13	31.40	31.50	31.50	-1.78%	229,093
Jul 9, 2026	32.00	32.23	31.49	32.07	32.07	0.22%	529,672
Jul 8, 2026	31.55	32.23	31.45	32.00	32.00	1.04%	603,634
Jul 7, 2026	31.74	31.85	31.39	31.67	31.67	-0.22%	400,065
Jul 6, 2026	31.60	32.00	31.39	31.74	31.74	-0.31%	249,317
Jul 3, 2026	31.50	32.11	31.33	31.84	31.84	-0.53%	268,429
Jul 2, 2026	31.65	32.05	31.37	32.01	32.01	-0.28%	375,170
Jul 1, 2026	32.38	33.26	32.07	32.10	32.10	-0.50%	436,242
Jun 30, 2026	31.53	32.61	31.52	32.26	32.26	2.15%	673,107
Jun 29, 2026	31.84	32.15	31.50	31.58	31.58	0.48%	809,298
Jun 26, 2026	31.48	31.48	31.19	31.43	31.43	-0.16%	205,572
Jun 25, 2026	31.06	31.69	30.79	31.48	31.48	2.81%	245,778
Jun 24, 2026	31.06	31.65	30.62	30.62	30.62	-0.84%	474,178
Jun 23, 2026	31.22	31.32	30.67	30.88	30.88	-0.87%	619,229
Jun 22, 2026	31.48	31.99	31.15	31.15	31.15	-0.51%	331,409
Jun 19, 2026	31.94	31.94	31.13	31.31	31.31	-1.23%	628,866
Jun 18, 2026	31.69	32.35	31.42	31.70	31.70	-0.22%	220,549
Jun 17, 2026	31.30	32.00	30.00	31.77	31.77	1.66%	169,656
Jun 16, 2026	30.92	31.38	30.56	31.25	31.25	0.87%	272,832
Jun 15, 2026	30.19	31.25	30.14	30.98	30.98	3.20%	369,866
Jun 12, 2026	30.03	30.44	29.66	30.02	30.02	0.47%	289,639
Jun 11, 2026	30.30	30.44	29.49	29.88	29.88	-2.35%	424,923
Jun 10, 2026	29.57	30.74	29.52	30.60	30.60	3.80%	417,825
Jun 9, 2026	29.23	29.48	28.67	29.48	29.48	2.18%	323,027
Jun 5, 2026	28.75	29.03	28.37	28.85	28.85	1.58%	143,192
Jun 4, 2026	27.75	28.46	27.75	28.40	28.40	-0.11%	696,068
Jun 3, 2026	28.50	28.71	28.16	28.43	28.43	-0.42%	252,261