Free Trial
→ Kamala’s Promise Will Kill America (Revealed) (From Banyan Hill Publishing) (Ad) Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

GBX 411
+3.00 (+0.74%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Breedon Group Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
+3.14%
3 Month
Performance
+5.94%
6 Month
Performance
+3.92%
Year-To-Date
Performance
+13.54%
1 Year
Performance
+17.26%
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 NewMarket Health Publishing, LLC.
[RFK, Jr.’s Bombshell] Could this upend the ‘24 election?
RFK, Jr. has exited the race, blaming relentless "censorship and media control." And if he's right about what's really going on – it doesn’t matter who wins in November—this senior crisis will impact retired Americans in 2024 and beyond.
It's urgent that you click here and watch now

BREE Stock Chart for Tuesday, September, 10, 2024

BREE Chart by TradingView

Breedon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024GBX 408GBX 412
+0.98%		GBX 412GBX 398.5010.06 million shs£1.42 billion
09/06/2024GBX 412GBX 408
-0.97%		GBX 420GBX 4067.90 million shs£1.40 billion
09/05/2024GBX 409.50GBX 412
+0.61%		GBX 415.50GBX 408381,316 shs£1.42 billion
09/04/2024GBX 413GBX 409.50
-0.85%		GBX 414GBX 398.50359,273 shs£1.41 billion
09/03/2024GBX 419GBX 413
-1.43%		GBX 418.58GBX 404.50384,279 shs£1.42 billion
09/02/2024GBX 420GBX 419
-0.24%		GBX 424.50GBX 4142.82 million shs£1.44 billion
08/30/2024GBX 416.95GBX 420
+0.73%		GBX 420GBX 415.50906,274 shs£1.44 billion
08/29/2024GBX 417GBX 416.95
-0.01%		GBX 419.50GBX 415.502.74 million shs£1.43 billion
08/28/2024GBX 414GBX 417
+0.72%		GBX 435GBX 410.50298,005 shs£1.43 billion
08/27/2024GBX 420GBX 414
-1.43%		GBX 424.50GBX 413495,963 shs£1.42 billion
08/26/2024N/AGBX 420GBX 422GBX 398477,218 shs£1.44 billion
08/22/2024GBX 412.50GBX 414.50
+0.48%		GBX 418.50GBX 411487,401 shs£1.42 billion
08/21/2024GBX 403.50GBX 412.50
+2.23%		GBX 412.50GBX 396.67802,755 shs£1.42 billion
08/20/2024GBX 410GBX 403.50
-1.59%		GBX 411.50GBX 400329,312 shs£1.39 billion
08/19/2024GBX 406GBX 410
+0.99%		GBX 411.50GBX 387.50619,612 shs£1.41 billion
08/16/2024GBX 411GBX 406
-1.22%		GBX 414GBX 405294,016 shs£1.39 billion
08/15/2024GBX 407.50GBX 411
+0.86%		GBX 412.50GBX 405265,839 shs£1.41 billion
08/14/2024GBX 409.50GBX 407.50
-0.49%		GBX 413GBX 407.50486,312 shs£1.40 billion
08/13/2024GBX 402.50GBX 409.50
+1.74%		GBX 409.50GBX 3901.05 million shs£1.41 billion
08/12/2024GBX 398.50GBX 402.50
+1.00%		GBX 407GBX 398.50460,851 shs£1.38 billion
08/09/2024GBX 396.50GBX 400
+0.88%		GBX 402GBX 394398,809 shs£1.37 billion
08/08/2024GBX 401GBX 396.50
-1.12%		GBX 400.50GBX 381382,043 shs£1.36 billion
08/07/2024GBX 394GBX 401
+1.78%		GBX 401.50GBX 389.94972,291 shs£1.38 billion
08/06/2024GBX 397GBX 394
-0.76%		GBX 403.50GBX 39271.38 million shs£1.35 billion
08/05/2024GBX 410.50GBX 397
-3.29%		GBX 404.74GBX 389.901.02 million shs£1.36 billion
08/02/2024GBX 424.50GBX 410.50
-3.30%		GBX 424GBX 406.501.57 million shs£1.41 billion
08/01/2024GBX 431.50GBX 424.50
-1.62%		GBX 435GBX 4231.27 million shs£1.46 billion
07/31/2024GBX 426.68GBX 431.50
+1.13%		GBX 433GBX 427.50931,960 shs£1.48 billion
07/30/2024GBX 422.82GBX 426.68
+0.91%		GBX 430.50GBX 422.50743,236 shs£1.46 billion
07/29/2024GBX 421GBX 422.82
+0.43%		GBX 424GBX 418994,020 shs£1.45 billion
07/26/2024GBX 407GBX 421
+3.44%		GBX 422GBX 4011.03 million shs£1.45 billion
07/25/2024GBX 394.50GBX 407
+3.17%		GBX 407GBX 391.35748,666 shs£1.40 billion
07/24/2024GBX 410GBX 394.50
-3.78%		GBX 413.50GBX 3871.80 million shs£1.35 billion
07/23/2024GBX 413.50GBX 410
-0.85%		GBX 423GBX 409.501.00 million shs£1.41 billion
07/22/2024GBX 413GBX 413.50
+0.12%		GBX 431.50GBX 4121.00 million shs£1.42 billion
07/19/2024GBX 417GBX 413
-0.96%		GBX 415GBX 398.52394,062 shs£1.42 billion
07/18/2024GBX 412GBX 417
+1.21%		GBX 431GBX 413539,581 shs£1.43 billion
07/17/2024GBX 418GBX 412
-1.44%		GBX 419.50GBX 410350,532 shs£1.41 billion
07/16/2024GBX 417GBX 418
+0.24%		GBX 421GBX 413.50600,146 shs£1.44 billion
07/15/2024GBX 415GBX 417
+0.48%		GBX 420GBX 414.77663,545 shs£1.43 billion
Kamala’s Promise Will Kill America (Revealed) (Ad)

Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt every state and devastate your savings. Don’t wait until it’s too late—find out how to protect your wealth today.

Get the inside scoop and learn how to protect your savings.
07/12/2024GBX 411.50GBX 415
+0.85%		GBX 416.95GBX 410.501.01 million shs£1.42 billion
07/11/2024GBX 403.50GBX 411.50
+1.98%		GBX 414.50GBX 401.501.25 million shs£1.41 billion
07/10/2024GBX 394.50GBX 403.50
+2.28%		GBX 406GBX 394.502.64 million shs£1.39 billion
07/09/2024GBX 401GBX 394.50
-1.62%		GBX 402.50GBX 3901.36 million shs£1.35 billion
07/08/2024GBX 401.50GBX 401
-0.12%		GBX 402GBX 397355,780 shs£1.38 billion
07/05/2024GBX 392.50GBX 401.50
+2.29%		GBX 404.50GBX 384.50563,757 shs£1.38 billion
07/04/2024GBX 391.50GBX 392.50
+0.26%		GBX 396.50GBX 391641,244 shs£1.35 billion
07/03/2024GBX 381GBX 391.50
+2.76%		GBX 391.50GBX 381.50430,173 shs£1.34 billion
07/02/2024GBX 384.95GBX 381
-1.03%		GBX 386GBX 379423,707 shs£1.31 billion
07/01/2024GBX 387GBX 384.95
-0.53%		GBX 391GBX 384.50294,786 shs£1.32 billion
06/28/2024GBX 387GBX 387.30
+0.08%		GBX 390.50GBX 384.75450,409 shs£1.33 billion
06/27/2024GBX 383GBX 387
+1.04%		GBX 388GBX 378.50425,509 shs£1.33 billion
06/26/2024GBX 387GBX 383
-1.03%		GBX 387.50GBX 379.50527,233 shs£1.31 billion
06/25/2024GBX 386GBX 387
+0.26%		GBX 390GBX 384.50511,156 shs£1.33 billion
06/24/2024GBX 389.50GBX 386
-0.90%		GBX 389.50GBX 383398,227 shs£1.33 billion
06/21/2024GBX 387.50GBX 389.50
+0.52%		GBX 389.50GBX 3721.92 million shs£1.34 billion
06/20/2024GBX 386.50GBX 387.50
+0.26%		GBX 393GBX 385.38297,376 shs£1.33 billion
06/19/2024GBX 387.50GBX 386.50
-0.26%		GBX 390GBX 384809,952 shs£1.33 billion
06/18/2024GBX 385.14GBX 387.50
+0.61%		GBX 392GBX 379.601.58 million shs£1.33 billion
06/17/2024GBX 384GBX 385.14
+0.30%		GBX 387.50GBX 380377,120 shs£1.32 billion
06/14/2024GBX 387.50GBX 384
-0.90%		GBX 392.19GBX 382864,116 shs£1.32 billion
06/13/2024GBX 394.50GBX 387.50
-1.77%		GBX 395.50GBX 387.44507,578 shs£1.33 billion
06/12/2024GBX 385GBX 394.50
+2.47%		GBX 394.50GBX 382557,908 shs£1.35 billion
06/11/2024GBX 387.97GBX 385
-0.77%		GBX 390.50GBX 3844.15 million shs£1.32 billion
06/10/2024GBX 384.50GBX 387.97
+0.90%		GBX 388.34GBX 380.501.94 million shs£1.33 billion

Related Companies:
This page (LON:BREE) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
[RFK, Jr.’s Bombshell] Could this upend the ‘24 election?
RFK, Jr. has exited the race, blaming relentless "censorship and media control." And if he's right about wh...
NewMarket Health Publishing, LLC. | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Kamala’s Secret 3-Word Plan to Destroy America… Are You Prepared?
America’s Slow Decline into Hell As Kamala Harris rises to power, her 3-word agenda threatens every America...
Banyan Hill Publishing | Sponsored
How Boeing Disasters Could Impact Nvidia
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored