Craft Brew Alliance Stock Price History (NASDAQ:BREW)

Add to My Stocks
$15.85 $0.1 (0.63%) BREW stock closing price May 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Craft Brew Alliance stock price data 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 Craft Brew Alliance stock price history chart shows that the stock price was at a low of 0.86 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-2216.0516.2015.8215.8575704247.661.47
2017-05-1915.8016.0015.6015.9582577249.221.48
2017-05-1816.1516.3015.7015.8079517246.881.47
2017-05-1716.4016.5316.2016.20102217253.131.50
2017-05-1616.5516.7016.2016.7091700260.941.55
2017-05-1516.2016.5516.2016.4594355257.031.53
2017-05-1216.8516.9015.8516.10175783251.561.49
2017-05-1116.6517.0016.4616.95137706264.841.57
2017-05-1016.6517.0016.0016.75233156261.721.55
2017-05-0917.0017.0016.6016.90121010264.061.57
2017-05-0816.8017.0016.3717.00171675265.631.58
2017-05-0516.4017.2516.2016.85389586263.281.56
2017-05-0413.4516.5513.4516.45732433257.031.53
2017-05-0313.5513.8413.3513.40125870N/A1.27
2017-05-0213.7513.9513.6513.65108985N/A1.30
2017-05-0113.6513.8013.5713.75132895N/A1.31
2017-04-2813.6013.8013.4013.60127424N/A1.29
2017-04-2713.4013.6513.2013.55116014N/A1.29
2017-04-2612.9513.4512.8513.35139037N/A1.27
2017-04-2513.3013.4012.7012.90165877N/A1.23
2017-04-2412.7513.2512.5513.20124966N/A1.26
2017-04-2112.5012.6512.4012.5084781N/A1.19
2017-04-2012.9513.0012.5012.55123716N/A1.19
2017-04-1912.3013.1012.2512.95156683N/A1.23
2017-04-1812.1012.4012.0012.25107863N/A1.17
2017-04-1712.6512.7012.1512.25101690N/A1.17
2017-04-1312.9513.0012.5012.60151022N/A1.20
2017-04-1213.0513.1512.9513.0094907N/A1.24
2017-04-1113.0013.2012.8513.1086362N/A1.25
2017-04-1013.1013.2012.9813.0071017N/A1.24
2017-04-0713.1013.2013.0013.1064262N/A1.25
2017-04-0613.1513.3013.0013.10128891N/A1.25
2017-04-0513.3513.4012.9513.20199047N/A1.26
2017-04-0413.2013.2512.9513.25129483N/A1.26
2017-04-0313.4013.5513.1513.2097944N/A1.26
2017-03-3113.5013.5013.2013.3597343N/A1.27
2017-03-3013.0513.5513.0513.55146469N/A1.29
2017-03-2912.9513.3012.9013.05113848N/A1.24
2017-03-2813.0513.1512.9513.0593547N/A1.24
2017-03-2712.9013.2012.8213.0587076N/A1.24
2017-03-2413.2013.2512.9513.1097713N/A1.25
2017-03-2312.5013.6512.5013.20203525N/A1.26
2017-03-2212.7012.9012.3512.40161448N/A1.18
2017-03-2113.6013.6212.7512.80172198N/A1.22
2017-03-2014.6014.6013.4513.45281174N/A1.28
2017-03-1713.7515.1013.1514.65420112N/A1.39
2017-03-1614.6514.7014.4514.55148453291.001.36
2017-03-1514.0014.5814.0014.50117375290.001.35
2017-03-1413.8514.1013.5613.95118649279.001.30
2017-03-1313.5014.1013.3013.85145482277.001.29
2017-03-1013.5013.6013.3613.5591445271.001.27
2017-03-0913.7513.7513.3013.45120159269.001.26
2017-03-0814.1514.1513.2013.75196161275.001.28
2017-03-0714.3014.3514.0514.2554963285.001.33
2017-03-0614.7014.7014.2014.3085605286.001.34
2017-03-0314.6014.8014.3514.8095616296.001.38
2017-03-0215.2015.2014.5014.65123821293.001.37
2017-03-0115.0015.3514.8015.20151456304.001.42
2017-02-2814.8015.1014.3014.70191009294.001.37
2017-02-2715.2015.3014.8014.9095388298.001.39
2017-02-2415.6515.6515.0015.30147469306.001.43
2017-02-2315.9015.9015.5015.6091217312.001.46
2017-02-2215.6515.9015.5515.8589666317.001.48
2017-02-2116.0016.0015.6015.6553438313.001.46
2017-02-200.000.000.0015.850N/AN/A
2017-02-1715.6015.9515.6015.8568824317.001.48
2017-02-1615.9016.1015.6015.7543911315.001.47
2017-02-1515.5516.0015.5015.8564823317.001.48
2017-02-1415.9016.5015.6015.65195369313.001.46
2017-02-1315.8515.8515.6515.8050785316.001.48
2017-02-1016.0016.0515.6515.7594453315.001.47
2017-02-0915.3016.4015.2516.20105275324.001.51
2017-02-0815.4015.5015.2515.35111007307.001.43
2017-02-0715.4015.6515.3015.5062770310.001.45
2017-02-0615.3515.5515.2215.4033588308.001.44
2017-02-0315.3515.9015.1515.4579136309.001.44
2017-02-0215.0015.6015.0015.2072443304.001.42
2017-02-0115.2515.6014.6014.90113492298.001.39
2017-01-3115.0515.3514.9515.2090340304.001.42
2017-01-3015.1515.3514.8615.0568315301.001.41
2017-01-2715.2515.5515.1015.2559352305.001.42
2017-01-2615.6015.6515.2515.3066319306.001.43
2017-01-2516.0016.0115.4515.6584261313.001.46
2017-01-2415.2516.0315.2015.95135004319.001.49
2017-01-2315.4515.7015.1015.2068624304.001.42
2017-01-2015.0515.8515.0515.45104414309.001.44
2017-01-1915.2015.2014.9815.00110124300.001.40
2017-01-1815.0015.2914.9015.1585934303.001.42
2017-01-1715.4515.4514.8515.00121257300.001.40
Get more Data

Craft Brew Alliance Stock 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 Historical Prices: Past 5 years

Max Stock Price 21.38 Aug 29,2016
Min Stock Price 5.7 Nov 14,2012
Avg Stock Price 11.43

Craft Brew Alliance Historical PE ratio: Past 5 years

Max PE Ratio 1269 Jul 12,2016
Min PE Ratio 13.24 Jun 11,2012
Avg PE Ratio 186.44

Craft Brew Alliance Historical PS ratio: Past 5 years

Max PS Ratio 2 Aug 29,2016
Min PS Ratio 0.64 Nov 14,2012
Avg PS Ratio 1.15

BREW Industry Peers

Company Price Change (%)
Boston Beer (SAM)143.450.3 (0.21%)
Vina Concha Y Toro (VCO)31.760.02 (0.06%)
Anheuser-busch (BUD)118.420.41 (0.35%)
Molson Coors Brewing (TAP)95.171.04 (1.1%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Mendocino Brewing (MENB)0.240 (0%)
New Age Bevrgs (NBEV)5.320.74 (16.16%)

Craft Brew Alliance historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Craft Brew Alliance stock analysis. Craft Brew Alliance stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BREW closed at 15.95 and traded with a volume of 82577 on the last trading day. Craft Brew Alliance historical P/S ratio was at a high of 2 on 29 Aug, 2016 and a low of 0.5 on 09 Sep, 2008. .