Big Rock Brewery Stock Price History, BRBMF Historical Prices

Add to My Stocks
$4.2 $0 (0%) BRBMF stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Big Rock Brewery stock price history here. Daily open, high, low, and end of day closing price for the company, along with Big Rock Brewery price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $17.09 on Jan 21, 2014 as seen from Big Rock Brewery stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 4.49 4.49 4.2 4.2 9,001 - 0.84
2018-02-21 4.55 4.55 4.55 4.55 20,000 - 0.91
2018-02-16 5 5 5 5 20,200 - 1
2018-02-08 5.1 5.1 5.1 5.1 5,200 - 1.02
2018-01-31 5.3 5.3 5.3 5.3 880 - 1.06
2018-01-29 5.21 5.27 5.21 5.27 500 - 1.05
2018-01-26 5.13 5.13 5.13 5.13 19,300 - 1.02
2018-01-25 5.27 5.27 5.27 5.27 20,100 - 1.05
2018-01-23 5.15 5.15 5.15 5.15 15,000 - 1.03
2018-01-22 5.31 5.31 5.31 5.31 5,000 - 1.06
2018-01-19 5.31 5.31 5.3 5.3 200 - 1.06
2018-01-16 5.22 5.22 5.09 5.09 2,260 - 1.01
2018-01-11 5.02 5.02 5.02 5.02 500 - 1
2018-01-10 5.16 5.19 5.19 5.19 17,300 - 1.04
2018-01-02 5.51 5.51 5.5 5.5 200 - 1.1
2017-12-29 5.19 5.2 5.2 5.2 1,720 - 1.04
2017-12-28 5.38 5.38 5.38 5.38 301 - 1.07
2017-12-27 5.1 5.1 5.1 5.1 100 - 1.02
2017-12-26 5 5 5 5 675 - 1
2017-12-22 5.12 5.12 5.12 5.12 5,000 - 1.02
2017-12-20 5.08 5.14 5.14 5.14 12,000 - 1.03
2017-12-19 5.13 5.13 5.12 5.12 1,000 - 1.02
2017-12-04 0 0 0 5.02 0 - -
2017-12-01 0 0 0 5.02 0 - -
2017-11-30 5.02 5.02 5.02 5.02 10,000 - 1
2017-11-29 5.06 5.06 5.06 5.06 5,000 - 1.01
2017-11-28 5.16 5.17 5.12 5.12 14,800 - 1.02
2017-11-27 0 0 0 5.43 0 - -
2017-11-24 0 0 0 5.43 1,400 - -
2017-11-23 0 0 0 5.43 0 - -
2017-11-22 5.43 5.43 5.43 5.43 2,010 - 1.08
2017-11-21 0 0 0 5.31 0 - -
2017-11-20 5.31 5.31 5.31 5.31 100 - 1.06
2017-11-17 0 0 0 5.27 0 - -
2017-11-16 5.28 5.28 5.27 5.27 200 - 1.05
2017-11-15 0 0 0 5.54 21 - -
2017-11-14 0 0 0 5.54 0 - -
2017-11-13 0 0 0 5.54 0 - -
2017-11-10 0 0 0 5.54 0 - -
2017-11-09 0 0 0 5.54 0 - -
2017-11-08 0 0 0 5.54 0 - -
2017-11-07 0 0 0 5.54 0 - -
2017-11-06 5.48 5.54 5.48 5.54 1,450 - 1.11
2017-11-03 0 0 0 5.54 0 - -
2017-11-02 0 0 0 5.54 0 - -
2017-11-01 0 0 0 5.54 0 - -
2017-10-31 0 0 0 5.54 0 - -
2017-10-30 0 0 0 5.54 0 - -
2017-10-27 5.54 5.54 5.54 5.54 100 - 1.13
2017-10-26 0 0 0 5.55 0 - -
2017-10-25 5.55 5.55 5.55 5.55 100 - 1.13
2017-10-24 5.57 5.57 5.57 5.57 101 - 1.14
2017-10-23 0 0 0 5.81 0 - -
2017-10-20 0 0 0 5.81 0 - -
2017-10-19 0 0 0 5.81 0 - -
2017-10-18 0 0 0 5.81 0 - -
2017-10-17 0 0 0 5.81 0 - -
2017-10-16 0 0 0 5.81 60 - -
2017-10-13 0 0 0 5.81 0 - -
2017-10-12 0 0 0 5.81 0 - -
2017-10-11 5.78 5.81 5.77 5.81 2,200 - 1.19
2017-10-10 0 0 0 5.88 0 - -
2017-10-09 0 0 0 5.88 0 - -
2017-10-06 0 0 0 5.88 0 - -
2017-10-05 5.88 5.88 5.88 5.88 100 - 1.2
2017-10-04 0 0 0 5.86 0 - -
2017-10-03 5.86 5.86 5.86 5.86 1,000 - 1.2
2017-10-02 5.84 5.84 5.78 5.78 2,500 - 1.18
2017-09-29 0 0 0 6 0 - -
2017-09-28 0 0 0 6 0 - -
2017-09-27 6 6 6 6 100 - 1.22
2017-09-26 0 0 0 5.9 0 - -
2017-09-25 5.91 5.91 5.9 5.9 800 - 1.2
2017-09-22 5.89 5.89 5.89 5.89 100 - 1.2
2017-09-21 0 0 0 5.95 0 - -
2017-09-20 0 0 0 5.95 3 - -
2017-09-19 0 0 0 5.95 0 - -
2017-09-18 0 0 0 5.95 0 - -
2017-09-15 0 0 0 5.95 0 - -
2017-09-14 5.95 5.95 5.95 5.95 100 - 1.21
2017-09-13 0 0 0 6.08 0 - -
2017-09-12 0 0 0 6.08 0 - -
2017-09-11 5.96 6.08 5.96 6.08 200 - 1.24
2017-09-08 6.27 6.27 6.27 6.27 103 - 1.28
2017-09-07 0 0 0 5.98 0 - -
2017-09-06 5.98 5.98 5.98 5.98 300 - 1.22
2017-09-05 0 0 0 6.09 0 - -
2017-09-04 0 0 0 6.09 0 - -
2017-09-01 6.09 6.09 6.09 6.09 500 - 1.24
Get more Data

Big Rock Brewery Stock History Chart

View BRBMF PE ratio, PS ratio stocks charts and compare with peers.
BRBMF Chart
Note: Compare Big Rock Brewery stock price history with the index and industry peers.

Big Rock Brewery Stock Price History: Past 5 years

Max Stock Price17.09Jan 21,2014
Min Stock Price3Jan 14,2016
Avg Stock Price8.77

Big Rock Brewery Historical PE ratio: Past 5 years

Max PE Ratio171.3Nov 07,2014
Min PE Ratio20.06Mar 19,2013
Avg PE Ratio79.04

Big Rock Brewery Historical PS ratio: Past 5 years

Max PS Ratio2.88Aug 11,2014
Min PS Ratio0.63Mar 15,2016
Avg PS Ratio1.54

BRBMF Industry Peers

Company Price Change (%)
Willamette Valley Vineyards (WVVI)7.960.01 (0.13%)
China New Borun (BORN)1.410 (0%)
Craft Brew Alliance (BREW)18.30.25 (1.39%)
Mendocino Brewing (MENB)0.180 (0%)
Boston Beer (SAM)170.053.15 (1.89%)
Boston Beer (SAM)170.053.15 (1.89%)
Molson Coors Brewing (TAP)78.660.21 (0.27%)

Big Rock Brewery share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Big Rock Brewery stock analysis. The price and volume changes on a daily basis is provided in the Big Rock Brewery stock price history. The daily volume changes indicate the investor interest in the stock. BRBMF stock closed at $4.2 and traded with a volume of 0 on the last trading day. Looking at Big Rock Brewery stock history data, the P/S ratio was at a low of 0.63 on Mar 15, 2016.