Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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