Craft Brew Alliance Stock Price History, BREW Historical Prices

Add to My Stocks
$18.6 $0.05 (0.27%) BREW stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Craft Brew Alliance stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Craft Brew Alliance P/E ratio, and PS ratio. The stock price was at a 5 year high of $21.38 on Aug 29, 2016 as seen from Craft Brew Alliance stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.65 18.95 18.55 18.6 46,225 197.87 1.73
2018-02-15 18.5 18.75 18.15 18.65 2,264 198.4 1.74
2018-02-14 18.15 18.7 17.91 18.4 57,097 195.75 1.71
2018-02-13 18.25 18.25 18 18.25 32,865 194.15 1.7
2018-02-12 18.25 18.45 17.95 18.25 45,332 194.15 1.7
2018-02-09 18.35 18.48 17.71 18.2 72,893 193.62 1.69
2018-02-08 19 19.3 18.25 18.3 64,885 194.68 1.7
2018-02-07 18.5 19.05 18.2 19 7,408 202.13 1.77
2018-02-06 18.45 18.9 18.15 18.4 97,760 195.75 1.71
2018-02-05 19.65 19.75 18.65 18.7 104,453 198.94 1.74
2018-02-02 19.5 19.8 19.35 19.7 5,711 209.57 1.83
2018-02-01 19.2 19.5 18.85 19.45 99,572 206.92 1.81
2018-01-31 19.95 20 19.15 19.35 109,275 205.85 1.8
2018-01-30 19.5 19.95 19.5 19.8 54,508 210.64 1.84
2018-01-29 19.9 20 19.5 19.65 65,234 209.04 1.83
2018-01-26 19.75 20.1 19.53 19.9 127,274 211.7 1.85
2018-01-25 19.95 20 19.4 19.75 317,364 210.11 1.84
2018-01-24 19.65 19.9 19.45 19.75 185,563 210.11 1.84
2018-01-23 19.6 19.75 19.5 19.65 41,731 209.04 1.83
2018-01-22 19.35 19.6 19.2 19.55 55,268 207.98 1.82
2018-01-19 19.25 19.5 19.11 19.5 45,625 207.45 1.82
2018-01-18 19.8 19.8 19.15 19.3 55,892 205.32 1.8
2018-01-17 19.45 19.75 19.45 19.75 2,895 210.11 1.84
2018-01-16 19.8 19.8 19.35 19.7 83,748 209.57 1.83
2018-01-12 19.7 19.75 19.45 19.55 31,893 207.98 1.82
2018-01-11 19.75 19.8 19.5 19.7 39,363 209.57 1.83
2018-01-10 19.5 19.8 19.5 19.8 45,818 210.64 1.84
2018-01-09 19.55 19.7 19.15 19.4 862 206.38 1.81
2018-01-08 19.2 19.35 19.05 19.3 37,645 205.32 1.8
2018-01-05 19.05 19.25 19 19.2 1,463 204.26 1.79
2018-01-04 19 19.15 18.75 19.05 44,082 202.66 1.77
2018-01-03 19.25 19.45 18.8 18.95 61,469 201.6 1.76
2018-01-02 19.2 19.45 19.15 19.35 55,139 205.85 1.8
2017-12-29 19.1 19.6 19.1 19.2 49,447 204.26 1.79
2017-12-28 18.85 19.15 18.8 19.1 37,916 203.19 1.78
2017-12-27 18.95 19 18.7 18.8 29,320 200 1.75
2017-12-26 18.8 19 18.5 18.9 52,864 201.06 1.76
2017-12-22 19.05 19.05 18.6 18.75 38,546 199.47 1.75
2017-12-21 19.5 19.55 18.85 19.1 73,382 203.19 1.78
2017-12-20 19.4 19.65 19.35 19.45 49,740 206.92 1.81
2017-12-19 19.3 19.55 19.1 19.4 3,571 206.38 1.81
2017-12-18 19.4 19.6 19.23 19.35 72,566 205.85 1.8
2017-12-15 19 19.55 18.85 19.2 110,535 204.26 1.79
2017-12-14 18.95 19.65 18.45 19 86,632 202.13 1.77
2017-12-13 18.4 19.05 18.4 19 81,827 202.13 1.77
2017-12-12 18.55 18.55 18.3 18.35 1,732 195.21 1.71
2017-12-11 18.4 18.65 18.3 18.5 51,217 196.81 1.72
2017-12-08 18.6 18.6 18.2 18.3 61,814 194.68 1.7
2017-12-07 18.85 18.85 18.35 18.6 39,976 197.87 1.73
2017-12-06 19.4 19.45 18.75 18.9 46,835 201.06 1.76
2017-12-05 19.6 19.75 19.35 19.55 32,093 207.98 1.82
2017-12-04 19.8 19.8 19.44 19.65 50,288 209.04 1.83
2017-12-01 19.5 19.75 18.85 19.6 58,657 208.51 1.82
2017-11-30 19.8 19.8 19.35 19.45 72,531 206.92 1.81
2017-11-29 19.6 20.1 19.5 19.8 135,431 210.64 1.84
2017-11-28 19.65 20.1 19.5 19.6 230,070 208.51 1.82
2017-11-27 19.45 19.7 19.35 19.6 57,622 208.51 1.82
2017-11-24 19.5 19.5 19.35 19.45 22,780 206.92 1.81
2017-11-23 0 0 0 19.4 0 - -
2017-11-22 19.55 19.6 19.3 19.4 57,763 206.38 1.81
2017-11-21 19.65 19.7 19.35 19.55 90,650 207.98 1.82
2017-11-20 19.7 19.7 19.4 19.6 46,429 208.51 1.82
2017-11-17 19.5 19.7 19.38 19.7 68,404 209.57 1.83
2017-11-16 19.45 19.7 19.45 19.55 55,198 207.98 1.82
2017-11-15 19.5 19.6 19.25 19.35 57,412 205.85 1.8
2017-11-14 19.5 19.7 19.1 19.55 56,236 207.98 1.82
2017-11-13 19.7 19.75 18.9 19.55 69,945 207.98 1.82
2017-11-10 19.2 20 19.2 19.7 185,531 209.57 1.83
2017-11-09 18.5 19.56 17.95 19.15 297,137 203.72 1.78
2017-11-08 17.1 17.85 16.7 17.7 77,435 520.59 1.66
2017-11-07 17.35 17.4 16.95 17.15 44,759 504.41 1.61
2017-11-06 17.4 17.6 17.25 17.35 31,515 510.29 1.63
2017-11-03 17.7 17.9 17.5 17.5 38,129 514.71 1.64
2017-11-02 17.65 18 17.3 17.75 61,683 522.06 1.66
2017-11-01 18.25 18.35 17.4 17.65 71,661 519.12 1.65
2017-10-31 17.5 18.45 17.5 18.25 61,631 536.77 1.71
2017-10-30 17.3 17.95 17.01 17.45 52,783 513.24 1.63
2017-10-27 17.8 17.8 17.35 17.45 53,692 513.24 1.63
2017-10-26 18.15 18.2 17.65 17.8 37,194 523.53 1.67
2017-10-25 18.4 18.45 17.8 18.15 42,658 533.82 1.7
2017-10-24 18.35 18.6 18.25 18.45 49,076 542.65 1.73
2017-10-23 18 18.35 17.95 18.3 46,240 538.24 1.71
2017-10-20 18.35 18.35 17.9 18 41,450 529.41 1.69
2017-10-19 18.6 18.65 18.25 18.35 33,991 539.71 1.72
2017-10-18 18.5 18.7 18.35 18.65 26,294 548.53 1.75
2017-10-17 18.95 19 18.45 18.5 51,431 544.12 1.73
2017-10-16 18.75 19.15 18.7 19 86,224 558.82 1.78
2017-10-13 18.5 18.9 18.45 18.8 75,620 552.94 1.76
2017-10-12 18.15 18.55 18.15 18.4 45,033 541.18 1.72
Get more Data

Craft Brew Alliance Stock History Chart

View BREW PE ratio, PS ratio stocks charts and compare with peers.
BREW Chart
Note: Compare Craft Brew Alliance stock price history with the index and industry peers.

Craft Brew Alliance Stock Price History: Past 5 years

Max Stock Price21.38Aug 29,2016
Min Stock Price6.6Feb 25,2013
Avg Stock Price13.03

Craft Brew Alliance Historical PE ratio: Past 5 years

Max PE Ratio1269Jul 12,2016
Min PE Ratio50.77Feb 25,2013
Avg PE Ratio233.33

Craft Brew Alliance Historical PS ratio: Past 5 years

Max PS Ratio2Aug 29,2016
Min PS Ratio0.65Nov 09,2015
Avg PS Ratio1.27

BREW Industry Peers

Company Price Change (%)
Boston Beer (SAM)200.70.65 (0.32%)
Vina Concha Y Toro (VCO)43.250.25 (0.58%)
Crimson Wine (CWGL)9.250 (0%)
Castle Brands (ROX)1.180.01 (0.84%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Mendocino Brewing (MENB)0.230 (0%)
New Age Bevrgs (NBEV)3.450.02 (0.58%)

Craft Brew Alliance share price history helps an investor analyze a company's history and do Craft Brew Alliance stock analysis . The price movement is easily depicted in the Craft Brew Alliance stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $18.6 and 46,225 shares of BREW were traded on Feb 16, 2018. Looking at Craft Brew Alliance stock history data, the P/S ratio was at a low of 0.65 on Nov 09, 2015.