Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.60	32.64	31.88	32.09	32.09	-2.90%	608,296
Sep 1, 2026	32.12	33.25	31.90	33.05	33.05	1.94%	253,543
Aug 31, 2026	32.23	32.75	31.91	32.42	32.42	0.59%	754,491
Aug 28, 2026	31.75	32.81	31.75	32.23	32.23	-1.32%	267,450
Aug 27, 2026	33.77	33.77	32.66	32.66	32.66	-2.51%	331,379
Aug 26, 2026	32.91	33.50	32.46	33.50	33.50	1.98%	626,094
Aug 25, 2026	32.65	33.05	32.43	32.85	32.85	1.05%	397,194
Aug 24, 2026	32.84	32.88	32.04	32.51	32.51	0.99%	384,557
Aug 21, 2026	32.34	32.86	31.16	32.19	32.19	0.03%	361,044
Aug 20, 2026	31.25	32.18	30.82	32.18	32.18	1.45%	751,518
Aug 19, 2026	31.86	34.12	30.77	31.72	31.72	-4.17%	825,947
Aug 18, 2026	33.27	33.97	32.68	33.10	33.10	-2.96%	428,162
Aug 17, 2026	33.03	34.11	32.91	34.11	34.11	1.70%	366,731
Aug 14, 2026	33.45	33.54	32.87	33.54	33.54	0.69%	289,596
Aug 13, 2026	34.02	34.36	33.25	33.31	33.31	-1.97%	235,491
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