Breedon Group (BREE) Stock Chart & Stock Price History → Urgent: Protect Your Investments from a Chinese Invasion (From Behind the Markets) (Ad) Free BREE Stock Alerts GBX 382.50 -1.50 (-0.39%) (As of 02:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Breedon Group Stock Price Performance5 Day Performance+3.66%1 Month Performance+4.51%3 Month Performance+6.18%6 Month Performance+16.26%Year-To-Date Performance+5.66%1 Year Performance+428.31% 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 Email Address Ad Behind the MarketsUrgent: Protect Your Investments from a Chinese InvasionAn alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>> BREE Stock Chart for Thursday, March, 28, 2024 BREE Chart by TradingView Breedon Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024GBX 381.50GBX 384+0.66%GBX 397.50GBX 380520,946 shs£1.32 billion03/26/2024GBX 381GBX 381.50+0.13%GBX 383GBX 366598,549 shs£1.31 billion03/25/2024GBX 369GBX 381+3.25%GBX 381GBX 368917,565 shs£1.31 billion03/22/2024GBX 376.50GBX 369-1.99%GBX 377GBX 367.50830,914 shs£1.27 billion03/21/2024GBX 373.35GBX 376.50+0.84%GBX 380.83GBX 3731.08 million shs£1.29 billion03/20/2024GBX 370.50GBX 373.35+0.77%GBX 376GBX 370.50749,917 shs£1.28 billion Get the Latest News and Ratings for BREE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024GBX 374.50GBX 370.50-1.07%GBX 373GBX 365.502.53 million shs£1.27 billion03/18/2024GBX 374.50GBX 374.50GBX 390GBX 373.503.37 million shs£1.28 billion03/15/2024GBX 386.50GBX 374.50-3.10%GBX 392.50GBX 374.507.72 million shs£1.27 billion03/14/2024GBX 390.50GBX 386.50-1.02%GBX 396GBX 386.502.56 million shs£1.31 billion03/13/2024GBX 380GBX 390.50+2.76%GBX 391GBX 380888,150 shs£1.33 billion03/12/2024GBX 375GBX 380+1.33%GBX 383.50GBX 373780,258 shs£1.29 billion03/11/2024GBX 395.50GBX 375-5.18%GBX 395.16GBX 373.502.71 million shs£1.27 billion03/08/2024GBX 396.50GBX 395.50-0.25%GBX 399.50GBX 387.501.22 million shs£1.34 billion03/07/2024GBX 395GBX 396.50+0.38%GBX 400GBX 387990,696 shs£1.35 billion03/06/2024GBX 380GBX 395+3.95%GBX 408GBX 3903.62 million shs£1.34 billion03/05/2024GBX 379GBX 380+0.26%GBX 385.50GBX 3771.17 million shs£1.29 billion03/04/2024GBX 373.50GBX 379+1.47%GBX 380GBX 364.501.77 million shs£1.29 billion03/01/2024GBX 369GBX 373.50+1.22%GBX 373.50GBX 366.50615,519 shs£1.27 billion02/29/2024GBX 366GBX 369+0.82%GBX 371.50GBX 366662,121 shs£1.25 billion02/28/2024GBX 367.50GBX 366-0.41%GBX 380GBX 363297,603 shs£1.24 billion02/27/2024GBX 369.50GBX 367.50-0.54%GBX 371.50GBX 366295,203 shs£1.25 billion02/26/2024GBX 372GBX 369.50-0.67%GBX 380GBX 366.50377,380 shs£1.26 billion02/23/2024GBX 368.50GBX 372+0.95%GBX 380GBX 369624,187 shs£1.26 billion02/22/2024GBX 370.50GBX 368.50-0.54%GBX 375GBX 368.50279,528 shs£1.25 billion02/21/2024GBX 371.50GBX 370.50-0.27%GBX 375.50GBX 368489,618 shs£1.26 billion02/20/2024GBX 375.50GBX 371.50-1.07%GBX 377.50GBX 369376,654 shs£1.26 billion02/19/2024GBX 380.50GBX 375.50-1.31%GBX 389.50GBX 374519,621 shs£1.28 billion02/16/2024GBX 371GBX 380.50+2.56%GBX 380.50GBX 370.901.51 million shs£1.29 billion02/15/2024GBX 369GBX 371+0.54%GBX 376GBX 369.10852,347 shs£1.26 billion02/14/2024GBX 368.50GBX 369+0.14%GBX 371.50GBX 362.50686,807 shs£1.25 billion02/13/2024GBX 366.50GBX 368.50+0.55%GBX 378GBX 363611,489 shs£1.25 billion02/12/2024GBX 365.50GBX 366.50+0.27%GBX 367.50GBX 363.501.11 million shs£1.25 billion02/09/2024GBX 368GBX 365.50-0.68%GBX 369GBX 364.50522,144 shs£1.24 billion02/08/2024GBX 363.47GBX 368+1.25%GBX 373GBX 363.251.09 million shs£1.25 billion02/07/2024GBX 365.50GBX 363.47-0.56%GBX 369.50GBX 349831,386 shs£1.23 billion02/06/2024GBX 366GBX 365.50-0.14%GBX 374.35GBX 360.50477,202 shs£1.24 billion02/05/2024GBX 365.50GBX 366+0.14%GBX 370.50GBX 362.50697,638 shs£1.24 billion02/02/2024GBX 366.50GBX 365.50-0.27%GBX 376.50GBX 365.50231,337 shs£1.24 billion02/01/2024GBX 363.50GBX 366.50+0.83%GBX 370GBX 364630,626 shs£1.25 billionUrgent: Protect Your Investments from a Chinese Invasion (Ad)An alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>>01/31/2024GBX 366GBX 363.50-0.68%GBX 368.14GBX 3601.31 million shs£1.23 billion01/30/2024GBX 362GBX 366+1.10%GBX 366GBX 360.501.44 million shs£1.24 billion01/29/2024GBX 365GBX 362-0.82%GBX 370GBX 361403,696 shs£1.23 billion01/26/2024GBX 360GBX 365+1.39%GBX 365GBX 360.50732,608 shs£1.24 billion01/25/2024GBX 358GBX 360+0.56%GBX 365GBX 3431.30 million shs£1.22 billion01/24/2024GBX 356GBX 358+0.56%GBX 366.21GBX 357311,871 shs£1.22 billion01/23/2024GBX 355.50GBX 356+0.14%GBX 362.50GBX 338.50368,608 shs£1.21 billion01/22/2024GBX 349.50GBX 355.50+1.72%GBX 363.50GBX 350468,667 shs£1.21 billion01/19/2024GBX 350.50GBX 349.50-0.29%GBX 358GBX 344.50836,165 shs£1.19 billion01/18/2024GBX 349GBX 350.50+0.43%GBX 355GBX 347381,326 shs£1.19 billion01/17/2024GBX 349GBX 349GBX 350GBX 344471,146 shs£1.19 billion01/16/2024GBX 348GBX 349+0.29%GBX 350.50GBX 334.77353,178 shs£1.19 billion01/15/2024GBX 346GBX 348+0.58%GBX 353.50GBX 345509,278 shs£1.18 billion01/12/2024GBX 346.50GBX 346-0.14%GBX 363.50GBX 346641,120 shs£1.18 billion01/11/2024GBX 349GBX 346.50-0.72%GBX 354.50GBX 345292,522 shs£1.18 billion01/10/2024GBX 349.50GBX 349-0.14%GBX 351GBX 341.50528,862 shs£1.19 billion01/09/2024GBX 353.50GBX 349.50-1.13%GBX 352.50GBX 344.26598,503 shs£1.19 billion01/08/2024GBX 350GBX 353.50+1.00%GBX 353.50GBX 341.75619,466 shs£1.20 billion01/05/2024GBX 355GBX 350-1.41%GBX 354.88GBX 341.50348,239 shs£1.19 billion01/04/2024GBX 352GBX 355+0.85%GBX 356.50GBX 349.50333,237 shs£1.21 billion01/03/2024GBX 356GBX 352-1.12%GBX 367GBX 347.50512,265 shs£1.20 billion01/02/2024GBX 362GBX 356-1.66%GBX 364GBX 353.95359,022 shs£1.21 billion01/01/2024GBX 362GBX 362GBX 370GBX 357311,453 shs£1.23 billion12/29/2023GBX 360.25GBX 362+0.49%GBX 370GBX 357311,454 shs£1.23 billion12/28/2023GBX 359.50GBX 360.25+0.21%GBX 362GBX 356268,504 shs£1.22 billion12/27/2023GBX 359.50GBX 359.50GBX 366.50GBX 356.47280,225 shs£1.22 billion Related Companies: SRC Stock Price Chart MSLH Stock Price Chart IBST Stock Price Chart FORT Stock Price Chart VSVS Stock Price Chart CEY Stock Price Chart VCT Stock Price Chart ELM Stock Price Chart HOC Stock Price Chart ADT1 Stock Price Chart Receive BREE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:BREE) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceIs AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer)Banyan Hill Publishing“Cash Frenzy” to Hit Banks on March 20?Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Breedon Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.