Free Trial
→ The pin that pops the AI bubble (From Porter & Company) (Ad) Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 448
+3.00 (+0.67%)
(As of 11:49 AM ET)
Compare

Breedon Group Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+6.67%
3 Month
Performance
+9.14%
6 Month
Performance
+19.95%
Year-To-Date
Performance
+23.76%
1 Year
Performance
+37.21%
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 Porter & Company
Rigged election?
Porter Stansberry’s viral Breaking Point 2024 broadcast has now been by tens of thousands of Americans who finally understand the grim reality of our next election. With November 5 just around the corner, it’s imperative for your financial future that you read Porter’s message below now and then watch Breaking Point before it’s too late.
Watch this video, it is being taken down Monday night

BREE Stock Chart for Monday, November, 4, 2024

BREE Chart by TradingView

Breedon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 438.50GBX 445.50
+1.60%		GBX 456.50GBX 440893,863 shs£1.53 billion
10/31/2024GBX 449.50GBX 438.50
-2.45%		GBX 446.50GBX 433389,394 shs£1.51 billion
10/30/2024GBX 438GBX 449.50
+2.63%		GBX 454GBX 436940,792 shs£1.54 billion
10/29/2024GBX 442.50GBX 438
-1.02%		GBX 449GBX 436.50491,830 shs£1.51 billion
10/28/2024GBX 431.50GBX 442.50
+2.55%		GBX 453.50GBX 434.8140.70 million shs£1.52 billion
10/25/2024GBX 431.79GBX 432.65
+0.20%		GBX 436GBX 429.50483,089 shs£1.49 billion
10/24/2024GBX 430GBX 431.79
+0.42%		GBX 451.50GBX 430355,800 shs£1.48 billion
10/23/2024GBX 428GBX 430
+0.47%		GBX 434GBX 424.50973,280 shs£1.48 billion
10/22/2024GBX 428.42GBX 428
-0.10%		GBX 428.50GBX 413.50489,304 shs£1.47 billion
10/21/2024GBX 438.50GBX 428.42
-2.30%		GBX 443.50GBX 419765,356 shs£1.47 billion
10/18/2024GBX 440.27GBX 438.46
-0.41%		GBX 441GBX 436.402.35 million shs£1.51 billion
10/17/2024GBX 437GBX 440.27
+0.75%		GBX 444GBX 430679,911 shs£1.51 billion
10/16/2024GBX 428GBX 437
+2.10%		GBX 437GBX 430.05682,834 shs£1.50 billion
10/15/2024GBX 427.50GBX 428
+0.12%		GBX 434GBX 425.50516,611 shs£1.47 billion
10/14/2024GBX 427GBX 427.50
+0.12%		GBX 429.50GBX 424295,146 shs£1.47 billion
10/11/2024GBX 429GBX 427
-0.47%		GBX 432GBX 424470,550 shs£1.47 billion
10/10/2024GBX 424GBX 429
+1.18%		GBX 437GBX 422.50472,111 shs£1.47 billion
10/09/2024GBX 415.50GBX 424
+2.05%		GBX 425.50GBX 415436,934 shs£1.46 billion
10/08/2024GBX 421GBX 415.50
-1.31%		GBX 426.50GBX 412.50660,161 shs£1.43 billion
10/07/2024GBX 420GBX 421
+0.24%		GBX 424.40GBX 414.50313,168 shs£1.45 billion
10/04/2024GBX 409.50GBX 420
+2.56%		GBX 423GBX 408954,186 shs£1.44 billion
10/03/2024GBX 413GBX 409.50
-0.85%		GBX 415GBX 408303,231 shs£1.41 billion
10/02/2024GBX 421.50GBX 413
-2.02%		GBX 420GBX 4011.35 million shs£1.42 billion
10/01/2024GBX 428GBX 421.50
-1.52%		GBX 437GBX 419.50678,068 shs£1.45 billion
09/30/2024GBX 429GBX 428
-0.23%		GBX 437GBX 424.60775,500 shs£1.47 billion
09/27/2024GBX 423GBX 429
+1.42%		GBX 429GBX 402470,323 shs£1.47 billion
09/26/2024GBX 421GBX 423
+0.48%		GBX 430GBX 420335,519 shs£1.45 billion
09/25/2024GBX 421GBX 421GBX 425.50GBX 411931,797 shs£1.45 billion
09/24/2024GBX 418.50GBX 421
+0.60%		GBX 430GBX 416.50352,577 shs£1.45 billion
09/23/2024GBX 417GBX 418.50
+0.36%		GBX 421.50GBX 414227,089 shs£1.44 billion
09/20/2024GBX 428.50GBX 417
-2.68%		GBX 424.50GBX 410829,855 shs£1.43 billion
09/19/2024GBX 416GBX 428.50
+3.00%		GBX 428.50GBX 3981.70 million shs£1.47 billion
09/18/2024GBX 418.50GBX 416
-0.60%		GBX 437GBX 415.50244,048 shs£1.43 billion
09/17/2024GBX 416.32GBX 418.50
+0.52%		GBX 422.50GBX 417.52756,650 shs£1.44 billion
09/16/2024GBX 413GBX 416.32
+0.80%		GBX 419GBX 405354,381 shs£1.43 billion
09/13/2024GBX 412.50GBX 412.13
-0.09%		GBX 415.19GBX 409315,976 shs£1.42 billion
09/12/2024GBX 409.50GBX 412.50
+0.73%		GBX 417.50GBX 398.50283,082 shs£1.42 billion
09/11/2024GBX 413GBX 409.50
-0.85%		GBX 415.50GBX 406.5010.29 million shs£1.41 billion
09/10/2024GBX 412GBX 413
+0.24%		GBX 416GBX 398.50207,653 shs£1.42 billion
09/09/2024GBX 408GBX 412
+0.98%		GBX 412GBX 398.5010.06 million shs£1.42 billion
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
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

Related Companies

This page (LON:BREE) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...
Golden Crest | Sponsored
[Charles Payne Live Event] Click to Confirm Your RSVP
The Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about
Unstoppable Prosperity | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored