S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Breville Group Limited (BRG)
Breville Group Limited (BRG) Historical

BRG Breville Group Limited

25.35

-0.85 (-3.24%)

May 17 2024 - Closed

Delayed by 20 minutes

BRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	25.35	-0.85	-3.24%	25.87	26.08	25.30	402,075
May 16 2024	26.20	-0.26	-0.98%	26.71	26.82	26.09	318,460
May 15 2024	26.46	0.02	0.08%	26.62	26.99	26.42	144,271
May 14 2024	26.44	0.07	0.27%	26.21	26.62	26.21	108,405
May 13 2024	26.37	-0.24	-0.90%	26.45	27.00	26.15	271,272
May 10 2024	26.61	0.52	1.99%	26.17	26.62	25.97	117,894
May 09 2024	26.09	0.24	0.93%	25.94	26.17	25.78	156,475
May 08 2024	25.85	-0.16	-0.62%	26.25	26.25	25.56	159,598
May 07 2024	26.01	-0.01	-0.04%	26.13	26.13	25.61	194,571
May 06 2024	26.02	0.43	1.68%	25.79	26.13	25.39	186,211
May 03 2024	25.59	0.32	1.27%	25.41	25.68	25.35	105,482
May 02 2024	25.27	-0.16	-0.63%	25.14	25.41	25.07	184,288
May 01 2024	25.43	-0.30	-1.17%	25.47	25.61	25.08	172,822
Apr 30 2024	25.73	0.00	0.00%	25.66	25.88	25.50	165,035
Apr 29 2024	25.73	0.26	1.02%	25.78	25.89	25.50	159,467
Apr 26 2024	25.47	-0.38	-1.47%	25.30	25.55	25.19	150,661
Apr 24 2024	25.85	0.14	0.54%	25.77	26.09	25.66	161,533
Apr 23 2024	25.71	0.52	2.06%	25.20	25.745	24.17	152,441
Apr 22 2024	25.19	0.88	3.60%	25.15	25.31	24.86	186,019
Apr 19 2024	24.315	-0.99	-3.89%	24.93	24.93	23.94	456,910
Apr 18 2024	25.30	-0.35	-1.36%	25.33	25.87	25.13	162,089
Apr 17 2024	25.65	0.03	0.12%	25.56	25.98	25.49	150,300
Apr 16 2024	25.62	-0.58	-2.21%	25.74	26.01	25.48	145,490
Apr 15 2024	26.20	-0.78	-2.89%	26.16	26.65	26.00	173,953
Apr 12 2024	26.98	0.27	1.01%	26.53	27.05	26.50	155,096
Apr 11 2024	26.71	0.00	0.00%	26.28	26.75	26.24	125,104
Apr 10 2024	26.71	0.11	0.41%	26.72	27.04	26.465	98,107
Apr 09 2024	26.60	0.40	1.53%	26.27	26.61	26.06	130,209
Apr 08 2024	26.20	0.28	1.08%	26.24	26.47	25.88	112,782
Apr 05 2024	25.92	-0.22	-0.84%	25.85	26.12	25.75	87,722
Apr 04 2024	26.14	0.25	0.97%	26.22	26.37	25.89	171,020
Apr 03 2024	25.89	-1.41	-5.16%	26.90	26.95	25.76	226,324
Apr 02 2024	27.30	-0.19	-0.69%	27.57	27.61	27.22	264,000
Mar 28 2024	27.49	0.32	1.18%	27.47	27.58	27.12	202,944
Mar 27 2024	27.17	-0.09	-0.33%	27.00	27.33	26.87	240,479
Mar 26 2024	27.26	0.92	3.49%	26.12	27.26	26.03	239,945
Mar 25 2024	26.34	0.43	1.66%	25.90	26.34	25.745	810,891
Mar 22 2024	25.91	-0.88	-3.28%	26.50	26.62	25.91	174,560
Mar 21 2024	26.79	-0.22	-0.81%	26.80	27.15	26.57	514,290
Mar 20 2024	27.01	-0.18	-0.66%	27.15	28.36	26.935	271,734
Mar 19 2024	27.19	-0.87	-3.10%	28.11	28.33	27.02	159,567
Mar 18 2024	28.06	0.66	2.41%	27.91	28.20	27.38	144,764
Mar 15 2024	27.40	-1.25	-4.36%	28.32	28.45	27.33	384,984
Mar 14 2024	28.65	0.19	0.67%	27.90	28.73	27.56	330,821
Mar 13 2024	28.46	0.39	1.39%	28.21	28.77	28.11	311,403
Mar 12 2024	28.07	0.47	1.70%	27.51	28.07	27.50	168,285
Mar 11 2024	27.60	-0.26	-0.93%	27.32	27.80	26.86	104,361
Mar 07 2024	27.86	0.69	2.54%	27.44	27.99	26.905	176,103
Mar 06 2024	27.17	0.10	0.37%	27.08	27.30	26.735	155,612
Mar 05 2024	27.07	0.09	0.33%	26.88	27.14	26.515	161,037
Mar 04 2024	26.98	0.33	1.24%	27.00	27.09	26.52	280,658
Mar 03 2024	26.65	0.24	0.91%	26.35	26.65	26.02	252,361
Feb 29 2024	26.41	-0.93	-3.40%	27.60	27.70	26.29	196,771
Feb 28 2024	27.34	0.27	1.00%	27.28	27.68	26.82	216,764
Feb 27 2024	27.07	-0.38	-1.38%	27.50	27.53	26.65	96,803
Feb 26 2024	27.45	0.39	1.44%	26.90	27.50	26.80	113,749
Feb 25 2024	27.06	0.18	0.67%	26.82	27.50	26.82	207,120
Feb 22 2024	26.88	-0.42	-1.54%	27.21	27.81	26.65	169,829
Feb 21 2024	27.30	-0.01	-0.04%	27.71	27.71	27.02	195,507
Feb 20 2024	27.31	0.12	0.44%	27.21	28.20	27.08	388,467
Feb 19 2024	27.19	1.15	4.42%	26.14	27.20	26.12	206,727
Feb 18 2024	26.04	-0.11	-0.42%	25.99	26.35	25.86	223,506

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions