Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.03	30.44	29.66	29.95	-	0.23%	57,864
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
Jun 2, 2026	28.26	28.69	28.07	28.55	28.55	-1.04%	293,624
Jun 1, 2026	28.80	29.14	28.58	28.85	28.85	-0.31%	182,626
May 29, 2026	28.68	29.22	28.06	28.94	28.94	-	461,710
May 28, 2026	29.76	29.84	28.94	28.94	28.94	-4.14%	262,139
May 27, 2026	29.53	30.19	29.15	30.19	30.19	2.10%	310,469
May 26, 2026	29.11	29.70	28.89	29.57	29.57	1.48%	386,182
May 25, 2026	28.80	29.79	28.77	29.14	29.14	0.48%	236,033
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