Craft Brew Alliance Stock Price History, BREW Historical Prices

Add to My Stocks
$20.05 $0.05 (0.25%) BREW stock closing price Jun 20, 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
2018-06-20 20.05 20.3 19.85 20.05 169,334 33.98 1.82
2018-06-19 20.8 20.8 20 20 105,891 33.9 1.81
2018-06-18 20.45 20.9 20.35 20.85 126,872 35.34 1.89
2018-06-15 19.9 20.9 19.9 20.75 300,938 35.17 1.88
2018-06-14 19.85 19.95 19.73 19.9 105,256 33.73 1.8
2018-06-13 19.65 19.9 19.49 19.8 109,599 33.56 1.79
2018-06-12 19.65 19.9 19.5 19.6 130,143 33.22 1.77
2018-06-11 19.75 19.85 19.5 19.6 107,236 33.22 1.77
2018-06-08 19.75 19.95 19.7 19.7 77,309 33.39 1.78
2018-06-07 19.7 19.9 19.47 19.75 76,212 33.48 1.79
2018-06-06 19.55 19.8 19.45 19.65 68,531 33.31 1.78
2018-06-05 19.6 19.75 19.35 19.5 64,402 33.05 1.77
2018-06-04 19.6 19.75 19.45 19.55 77,062 33.14 1.77
2018-06-01 19.75 19.8 19.55 19.6 24,976 33.22 1.77
2018-05-31 19.75 19.85 19.4 19.65 38,191 33.31 1.78
2018-05-30 19.8 19.95 19.65 19.85 94,125 33.64 1.8
2018-05-29 19.3 19.9 19.3 19.75 71,976 33.48 1.79
2018-05-25 19.65 19.7 19.25 19.35 24,708 32.8 1.75
2018-05-24 19.35 19.75 19.15 19.6 86,500 33.22 1.77
2018-05-23 19.4 19.5 19.35 19.4 58,065 32.88 1.76
2018-05-22 19.5 19.5 19.15 19.4 67,471 32.88 1.76
2018-05-21 19.4 19.5 19.2 19.45 86,765 32.97 1.76
2018-05-18 19 19.45 18.95 19.25 81,175 32.63 1.74
2018-05-17 18.8 19.05 18.75 18.95 70,928 32.12 1.72
2018-05-16 18.65 18.9 18.65 18.75 49,415 31.78 1.7
2018-05-15 18.45 18.8 18.35 18.6 42,943 31.53 1.68
2018-05-14 18.4 18.75 18.35 18.45 60,471 31.27 1.67
2018-05-11 18.75 18.95 18.1 18.35 147,074 31.1 1.66
2018-05-10 20 20 18.95 19.1 132,506 32.37 1.73
2018-05-09 19.25 19.4 19.1 19.4 89,172 39.59 1.8
2018-05-08 19.1 19.35 18.9 19.25 35,173 39.29 1.79
2018-05-07 18.85 19.15 18.75 19.1 47,267 38.98 1.78
2018-05-04 18.6 18.95 18.6 18.8 49,631 38.37 1.75
2018-05-03 18.8 19 18.55 18.65 37,101 38.06 1.74
2018-05-02 19 19.05 18.7 18.85 51,288 38.47 1.75
2018-05-01 19.2 19.25 18.9 19.2 35,769 39.18 1.79
2018-04-30 19.3 19.55 19.25 19.3 41,568 39.39 1.8
2018-04-27 19.1 19.4 18.98 19.2 60,669 39.18 1.79
2018-04-26 18.9 19.45 18.9 19.1 73,854 38.98 1.78
2018-04-25 19.15 19.2 18.8 18.85 50,699 38.47 1.75
2018-04-24 19.25 19.45 19.05 19.15 55,391 39.08 1.78
2018-04-23 19.5 19.5 19.07 19.25 47,539 39.29 1.79
2018-04-20 19.6 19.75 19.4 19.45 54,769 39.69 1.81
2018-04-19 19.9 19.99 19.55 19.65 72,895 40.1 1.83
2018-04-18 20.25 20.4 19.85 19.9 74,307 40.61 1.85
2018-04-17 20.05 20.35 19.85 20.25 214,211 41.33 1.88
2018-04-16 19.95 20.1 19.85 19.95 91,537 40.71 1.86
2018-04-13 19.7 20.2 19.55 19.8 116,595 40.41 1.84
2018-04-12 19.8 20.05 19.6 19.6 91,664 40 1.82
2018-04-11 19.5 19.95 19.4 19.75 95,112 40.31 1.84
2018-04-10 20 20.05 19.65 19.75 84,729 40.31 1.84
2018-04-09 19.75 19.9 19.6 19.7 110,520 40.2 1.83
2018-04-06 20 20.15 19.45 19.65 139,437 40.1 1.83
2018-04-05 18.9 20.25 18.7 20 366,078 40.82 1.86
2018-04-04 18.35 19.05 18.35 18.85 53,068 38.47 1.75
2018-04-03 18.4 18.75 18.05 18.6 51,051 37.96 1.73
2018-04-02 18.55 18.65 18.15 18.25 62,876 37.25 1.7
2018-03-30 0 0 0 18.6 0 - -
2018-03-29 18.7 18.9 18.48 18.6 35,117 37.96 1.73
2018-03-28 18.45 18.8 18.45 18.6 94,421 37.96 1.73
2018-03-27 18.6 18.9 18.35 18.4 61,070 37.55 1.71
2018-03-26 18.5 18.6 18.15 18.5 46,538 37.76 1.72
2018-03-23 18.4 18.75 18.25 18.35 50,704 37.45 1.71
2018-03-22 18.5 18.85 18.16 18.4 72,134 37.55 1.71
2018-03-21 18.65 18.98 18.58 18.7 77,783 38.16 1.74
2018-03-20 18.6 18.8 18.55 18.65 69,404 38.06 1.74
2018-03-19 18.75 18.95 18.5 18.65 51,577 38.06 1.74
2018-03-16 18.85 19 18.75 18.75 96,056 38.27 1.74
2018-03-15 18.9 19 18.7 18.9 61,708 38.57 1.76
2018-03-14 18.95 19.05 18.65 18.85 37,600 38.47 1.75
2018-03-13 18.98 19.1 18.8 18.9 76,857 38.57 1.76
2018-03-12 19.25 19.25 18.7 18.9 72,879 38.57 1.76
2018-03-09 18.5 19.35 18.2 19.25 64,640 39.29 1.79
2018-03-08 19.1 19.1 17.75 18.4 109,844 37.55 1.71
2018-03-07 18.45 19.1 18.45 19.05 64,096 202.66 1.77
2018-03-06 18.45 18.75 18.15 18.65 37,611 198.4 1.74
2018-03-05 18.1 18.55 18 18.4 41,181 195.75 1.71
2018-03-02 17.8 18.2 17.8 18.1 71,493 192.55 1.69
2018-03-01 17.85 18.08 17.65 17.9 61,893 190.43 1.67
2018-02-28 18.53 18.6 17.8 17.85 52,940 189.89 1.66
2018-02-27 18.65 18.7 18.3 18.5 84,857 196.81 1.72
2018-02-26 18.45 18.7 18.25 18.7 82,065 198.94 1.74
2018-02-23 18.05 18.45 17.95 18.3 55,895 194.68 1.7
2018-02-22 18.25 18.25 17.95 18.05 38,368 192.02 1.68
2018-02-21 18.25 18.6 18.15 18.25 39,176 194.15 1.7
2018-02-20 18.6 18.7 18.2 18.25 35,337 194.15 1.7
2018-02-19 0 0 0 18.6 0 - -
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 57,014 198.4 1.74
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 Price6.83Nov 09,2015
Avg Stock Price13.82

Craft Brew Alliance Historical PE ratio: Past 5 years

Max PE Ratio1269Jul 12,2016
Min PE Ratio31.1May 11,2018
Avg PE Ratio228.9

Craft Brew Alliance Historical PS ratio: Past 5 years

Max PS Ratio2Aug 29,2016
Min PS Ratio0.67Jan 12,2016
Avg PS Ratio1.34

BREW Industry Peers

Company Price Change (%)
Boston Beer (SAM)287.84.95 (1.75%)
Vina Concha Y Toro (VCO)41.511.09 (2.56%)
Crimson Wine (CWGL)9.250 (0%)
Castle Brands (ROX)1.20.01 (0.84%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Mendocino Brewing (MENB)0.180 (0%)
New Age Bevrgs (NBEV)2.50.42 (20.19%)

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 $20.05 and 169,334 shares of BREW were traded on Jun 20, 2018. Looking at Craft Brew Alliance stock history data, the P/S ratio was at a low of 0.67 on Jan 12, 2016.