Free Trial

Breedon Group (BREE) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free BREE Stock Alerts
GBX 385.50
-5.50 (-1.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Breedon Group Stock Price Performance

5 Day
Performance
-2.41%
1 Month
Performance
+4.90%
3 Month
Performance
+3.21%
6 Month
Performance
+10.78%
Year-To-Date
Performance
+6.49%
1 Year
Performance
+6.82%
Receive BREE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BREE Stock Chart for Sunday, June, 2, 2024

BREE Chart by TradingView

Breedon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 391GBX 385.50
-1.41%		GBX 392.50GBX 374.501.19 million shs£1.32 billion
05/30/2024GBX 387GBX 391
+1.03%		GBX 395GBX 384.72715,365 shs£1.34 billion
05/29/2024GBX 395GBX 387
-2.03%		GBX 410GBX 386345,094 shs£1.33 billion
05/28/2024GBX 396.50GBX 395
-0.38%		GBX 403GBX 394781,949 shs£1.36 billion
05/27/2024GBX 396.50GBX 396.50GBX 400GBX 390599,814 shs£1.36 billion
05/24/2024GBX 395GBX 396.50
+0.38%		GBX 400GBX 390596,777 shs£1.36 billion
05/23/2024GBX 400GBX 395
-1.25%		GBX 401.69GBX 392.501.03 million shs£1.36 billion
05/22/2024GBX 399.50GBX 400
+0.13%		GBX 404GBX 387.50894,541 shs£1.37 billion
05/21/2024GBX 403.07GBX 399.50
-0.89%		GBX 401.50GBX 393.32776,293 shs£1.37 billion
05/20/2024GBX 397GBX 403.07
+1.53%		GBX 404GBX 395718,726 shs£1.38 billion
05/17/2024GBX 390GBX 397
+1.79%		GBX 399.50GBX 391.991.11 million shs£1.36 billion
05/16/2024GBX 392.50GBX 390
-0.64%		GBX 397GBX 388.50632,183 shs£1.34 billion
05/15/2024GBX 387GBX 392.50
+1.42%		GBX 396GBX 384.20488,365 shs£1.35 billion
05/14/2024GBX 389GBX 387
-0.51%		GBX 390.50GBX 370.50514,921 shs£1.33 billion
05/13/2024GBX 394.50GBX 389
-1.39%		GBX 397.95GBX 386.501.09 million shs£1.34 billion
05/10/2024GBX 384GBX 394.50
+2.73%		GBX 394.50GBX 380.97475,927 shs£1.35 billion
05/09/2024GBX 381.50GBX 384
+0.66%		GBX 385GBX 379.502.64 million shs£1.32 billion
05/08/2024GBX 378GBX 381.50
+0.93%		GBX 392GBX 376498,363 shs£1.31 billion
05/07/2024GBX 373.50GBX 378
+1.20%		GBX 380GBX 375.50654,240 shs£1.30 billion
05/06/2024GBX 373.50GBX 373.50GBX 374.50GBX 366716,328 shs£1.28 billion
05/03/2024GBX 367.50GBX 373.50
+1.63%		GBX 374.50GBX 366710,828 shs£1.28 billion
05/02/2024GBX 363.50GBX 367.50
+1.10%		GBX 371GBX 363868,083 shs£1.26 billion
05/01/2024GBX 362GBX 363.50
+0.42%		GBX 365.65GBX 357.50591,315 shs£1.25 billion
04/30/2024GBX 367.50GBX 362
-1.50%		GBX 371.50GBX 357.501.40 million shs£1.24 billion
04/29/2024GBX 364.50GBX 367.50
+0.82%		GBX 369.50GBX 358764,467 shs£1.26 billion
04/26/2024GBX 358.50GBX 364.50
+1.67%		GBX 369.50GBX 358931,092 shs£1.25 billion
04/25/2024GBX 364.50GBX 358.50
-1.65%		GBX 365GBX 357.501.20 million shs£1.23 billion
04/24/2024GBX 380GBX 364.50
-4.08%		GBX 375GBX 358.252.48 million shs£1.25 billion
04/23/2024GBX 374GBX 380
+1.60%		GBX 381GBX 373.501.38 million shs£1.30 billion
04/22/2024GBX 372GBX 374
+0.54%		GBX 378.50GBX 370.50442,379 shs£1.28 billion
04/19/2024GBX 377.50GBX 372
-1.46%		GBX 376GBX 370449,008 shs£1.28 billion
04/18/2024GBX 370.50GBX 377.50
+1.89%		GBX 377.50GBX 370.501.08 million shs£1.29 billion
04/17/2024GBX 367GBX 370.50
+0.95%		GBX 375.50GBX 366941,896 shs£1.27 billion
04/16/2024GBX 372GBX 367
-1.34%		GBX 370.50GBX 364.501.01 million shs£1.26 billion
04/15/2024GBX 374.50GBX 372
-0.67%		GBX 376.50GBX 365385,797 shs£1.28 billion
04/12/2024GBX 370.50GBX 374.50
+1.08%		GBX 387.50GBX 372734,139 shs£1.28 billion
04/11/2024GBX 370GBX 370.50
+0.14%		GBX 372.50GBX 366415,351 shs£1.27 billion
04/10/2024GBX 369GBX 370
+0.27%		GBX 373.50GBX 366.50714,064 shs£1.27 billion
04/09/2024GBX 379GBX 369
-2.64%		GBX 378.75GBX 367.50540,888 shs£1.27 billion
04/08/2024GBX 388GBX 379
-2.32%		GBX 387.93GBX 377428,435 shs£1.30 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024GBX 388GBX 388GBX 391GBX 374637,340 shs£1.33 billion
04/04/2024GBX 390GBX 388
-0.51%		GBX 390.50GBX 381.501.33 million shs£1.33 billion
04/03/2024GBX 386.50GBX 390
+0.91%		GBX 390.50GBX 384.503.58 million shs£1.34 billion
04/02/2024GBX 384.50GBX 386.50
+0.52%		GBX 398.49GBX 382686,511 shs£1.33 billion
04/01/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion
03/29/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion
03/28/2024GBX 384GBX 384.50
+0.13%		GBX 387GBX 380.50494,706 shs£1.32 billion
03/27/2024GBX 381.50GBX 384
+0.66%		GBX 397.50GBX 380520,946 shs£1.32 billion
03/26/2024GBX 381GBX 381.50
+0.13%		GBX 383GBX 366598,549 shs£1.31 billion
03/25/2024GBX 369GBX 381
+3.25%		GBX 381GBX 368917,565 shs£1.31 billion
03/22/2024GBX 376.50GBX 369
-1.99%		GBX 377GBX 367.50830,914 shs£1.27 billion
03/21/2024GBX 373.35GBX 376.50
+0.84%		GBX 380.83GBX 3731.08 million shs£1.29 billion
03/20/2024GBX 370.50GBX 373.35
+0.77%		GBX 376GBX 370.50749,917 shs£1.28 billion
03/19/2024GBX 374.50GBX 370.50
-1.07%		GBX 373GBX 365.502.53 million shs£1.27 billion
03/18/2024GBX 374.50GBX 374.50GBX 390GBX 373.503.37 million shs£1.28 billion
03/15/2024GBX 386.50GBX 374.50
-3.10%		GBX 392.50GBX 374.507.72 million shs£1.27 billion
03/14/2024GBX 390.50GBX 386.50
-1.02%		GBX 396GBX 386.502.56 million shs£1.31 billion
03/13/2024GBX 380GBX 390.50
+2.76%		GBX 391GBX 380888,150 shs£1.33 billion
03/12/2024GBX 375GBX 380
+1.33%		GBX 383.50GBX 373780,258 shs£1.29 billion
03/11/2024GBX 395.50GBX 375
-5.18%		GBX 395.16GBX 373.502.71 million shs£1.27 billion
03/08/2024GBX 396.50GBX 395.50
-0.25%		GBX 399.50GBX 387.501.22 million shs£1.34 billion
03/07/2024GBX 395GBX 396.50
+0.38%		GBX 400GBX 387990,696 shs£1.35 billion
03/06/2024GBX 380GBX 395
+3.95%		GBX 408GBX 3903.62 million shs£1.34 billion
03/05/2024GBX 379GBX 380
+0.26%		GBX 385.50GBX 3771.17 million shs£1.29 billion
03/04/2024GBX 373.50GBX 379
+1.47%		GBX 380GBX 364.501.77 million shs£1.29 billion
03/01/2024GBX 369GBX 373.50
+1.22%		GBX 373.50GBX 366.50615,519 shs£1.27 billion

Related Companies:
This page (LON:BREE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders