Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.58	31.63	30.99	31.28	31.28	-0.95%	325,098
Sep 25, 2025	31.83	31.97	31.43	31.58	31.58	-1.47%	529,653
Sep 24, 2025	32.12	32.60	31.88	32.05	32.05	-1.38%	410,064
Sep 23, 2025	32.34	33.12	32.34	32.50	32.50	-0.21%	570,788
Sep 22, 2025	32.48	32.72	32.18	32.57	32.57	-0.03%	255,842
Sep 19, 2025	32.21	32.59	31.94	32.58	32.58	2.13%	742,707
Sep 18, 2025	31.63	32.24	31.60	31.90	31.90	0.19%	226,168
Sep 17, 2025	31.79	32.48	31.70	31.84	31.84	-0.75%	468,168
Sep 16, 2025	31.10	32.08	31.10	32.08	32.08	3.85%	651,895
Sep 15, 2025	30.58	30.99	30.40	30.89	30.89	0.98%	359,919
Sep 12, 2025	30.37	30.63	30.31	30.59	30.59	0.72%	171,309
Sep 11, 2025	30.00	30.50	30.00	30.37	30.37	-1.59%	273,826
Sep 10, 2025	30.89	31.17	30.64	30.86	30.67	-0.10%	276,121
Sep 9, 2025	31.30	31.62	30.64	30.89	30.70	-1.62%	416,554
Sep 8, 2025	31.50	31.55	31.03	31.40	31.21	-0.63%	500,999
Sep 5, 2025	31.90	32.88	31.55	31.60	31.41	0.48%	350,741
Sep 4, 2025	31.20	31.71	31.15	31.45	31.26	0.35%	430,432
Sep 3, 2025	31.90	32.50	31.21	31.34	31.15	-1.91%	378,032
Sep 2, 2025	32.50	33.34	31.84	31.95	31.75	-2.83%	324,397
Sep 1, 2025	33.70	34.00	32.78	32.88	32.68	-2.52%	219,330
Aug 29, 2025	33.07	34.19	32.91	33.73	33.52	1.50%	310,163
Aug 28, 2025	33.72	33.85	33.19	33.23	33.03	0.12%	252,494
Aug 27, 2025	33.78	33.78	33.00	33.19	32.99	-1.63%	318,153
Aug 26, 2025	33.87	34.45	32.92	33.74	33.53	-2.46%	796,013
Aug 25, 2025	35.77	35.87	34.38	34.59	34.38	-1.54%	621,499
Aug 22, 2025	36.79	36.89	35.11	35.13	34.91	-5.05%	609,075
Aug 21, 2025	35.87	37.08	35.57	37.00	36.77	4.93%	665,546
Aug 20, 2025	36.86	36.86	34.39	35.26	35.04	-2.22%	900,222
Aug 19, 2025	35.70	36.23	35.69	36.06	35.84	-0.14%	301,046
Aug 18, 2025	36.15	36.19	35.62	36.11	35.89	-0.19%	385,223
Aug 15, 2025	36.29	36.41	35.77	36.18	35.96	0.19%	407,593
Aug 14, 2025	37.11	37.11	35.55	36.11	35.89	1.69%	294,328
Aug 13, 2025	35.37	35.93	35.25	35.51	35.29	0.77%	551,900
Aug 12, 2025	34.90	35.63	34.88	35.24	35.02	1.32%	1,108,169
Aug 11, 2025	33.95	34.78	33.95	34.78	34.57	2.41%	334,238
Aug 8, 2025	33.30	34.23	33.16	33.96	33.75	2.01%	306,489
Aug 7, 2025	32.84	33.33	32.84	33.29	33.09	0.91%	332,839
Aug 6, 2025	32.62	33.36	32.60	32.99	32.79	1.32%	299,477
Aug 5, 2025	32.68	32.88	32.56	32.56	32.36	1.15%	269,930
Aug 4, 2025	32.48	32.48	32.10	32.19	31.99	-3.16%	216,634
Aug 1, 2025	32.41	33.42	32.41	33.24	33.04	1.13%	259,083
Jul 31, 2025	32.51	32.89	32.08	32.87	32.67	-1.02%	378,731
Jul 30, 2025	33.73	34.98	33.21	33.21	33.01	-1.01%	501,460
Jul 29, 2025	33.10	33.62	33.09	33.55	33.34	1.67%	373,156
Jul 28, 2025	32.34	33.29	32.34	33.00	32.80	3.03%	328,586
Jul 25, 2025	31.39	32.25	31.37	32.03	31.83	2.46%	301,172
Jul 24, 2025	31.36	31.57	31.09	31.26	31.07	1.03%	276,300
Jul 23, 2025	30.62	31.00	30.39	30.94	30.75	1.94%	183,013
Jul 22, 2025	30.63	30.74	30.13	30.35	30.16	-0.82%	212,298
Jul 21, 2025	30.77	30.99	30.34	30.60	30.41	-1.42%	155,284