Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.43	30.55	29.67	29.67	29.67	-0.90%	238,019
Apr 30, 2026	30.00	30.65	29.94	29.94	29.94	-0.86%	353,434
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%	741,396
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%	283,769
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%	228,866
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%	400,080
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
Mar 11, 2026	29.00	29.41	27.95	28.59	28.59	-2.32%	416,502
Mar 10, 2026	29.75	29.86	28.94	29.27	29.08	0.52%	221,818
Mar 9, 2026	28.32	29.17	27.92	29.12	28.93	-1.25%	355,683
Mar 6, 2026	28.59	29.72	28.59	29.49	29.30	1.13%	253,453
Mar 5, 2026	29.51	30.07	29.14	29.16	28.97	0.10%	269,866
Mar 4, 2026	30.89	31.07	29.02	29.13	28.94	-3.38%	550,852
Mar 3, 2026	31.44	31.79	29.91	30.15	29.95	-3.89%	480,332
Mar 2, 2026	30.82	31.96	30.82	31.37	31.17	-1.69%	359,154
Feb 27, 2026	32.20	32.69	31.87	31.91	31.70	0.66%	274,122
Feb 26, 2026	30.58	32.04	30.50	31.70	31.49	3.66%	454,346
Feb 25, 2026	30.82	31.13	30.26	30.58	30.38	-0.81%	382,754
Feb 24, 2026	31.60	31.87	30.72	30.83	30.63	-2.28%	544,816
Feb 23, 2026	32.90	33.27	31.55	31.55	31.35	-3.22%	256,776
Feb 20, 2026	32.28	33.13	31.91	32.60	32.39	0.68%	202,844
Feb 19, 2026	32.50	33.00	31.71	32.38	32.17	0.03%	449,406