Historical Stock Prices

BREW 
$7.97
*  
0.41
5.42%
Get BREW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BREW now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 7.5 8.06 7.5 7.97 57,581
08/27/2015 7.49 7.69 7.33 7.56 52,808
08/26/2015 7.23 7.5 7.23 7.37 90,913
08/25/2015 7.52 8.26 7 7.11 124,334
08/24/2015 7.4 7.45 7.0427 7.15 101,703
08/21/2015 7.51 7.67 7.25 7.3 95,168
08/20/2015 8 8 7.68 7.69 57,176
08/19/2015 8.08 8.15 7.94 7.97 56,849
08/18/2015 8.18 8.25 8.14 8.18 50,370
08/17/2015 8.3 8.45 8.15 8.17 72,463
08/14/2015 8.29 8.38 8.26 8.29 34,554
08/13/2015 8.3 8.39 8.21 8.22 39,062
08/12/2015 8.49 8.557 8.22 8.28 81,318
08/11/2015 8.54 8.8 8.4 8.5 66,650
08/10/2015 8.96 9.05 8.56 8.62 93,425
08/07/2015 9.03 9.11 8.76 8.87 90,705
08/06/2015 9.75 9.87 8.16 8.82 421,114
08/05/2015 10.29 10.97 10.28 10.88 46,343
08/04/2015 10.31 10.43 10.046 10.2 35,486
08/03/2015 10.26 10.5544 10.1501 10.26 31,527
07/31/2015 10.41 10.6668 10.28 10.33 35,104
07/30/2015 10.38 10.39 10.14 10.36 25,142
07/29/2015 10.24 10.457 10.23 10.4 18,072
07/28/2015 10.25 10.3638 9.89 10.23 38,502
07/27/2015 9.96 10.292 9.86 10.19 50,886
07/24/2015 10.3 10.3 9.87 10.02 66,046
07/23/2015 11 11 10.32 10.35 27,083
07/22/2015 11.12 11.25 10.9 10.96 183,653
07/21/2015 11 11.2 11 11.17 47,358
07/20/2015 11.11 11.23 10.75 11.03 30,867
07/17/2015 10.82 11.07 10.715 11.03 23,350
07/16/2015 10.73 10.87 10.6301 10.82 58,219
07/15/2015 10.85 10.95 10.56 10.62 38,398
07/14/2015 10.89 10.99 10.7601 10.88 47,740
07/13/2015 10.72 10.92 10.695 10.85 41,343
07/10/2015 10.59 10.84 10.51 10.69 24,472
07/09/2015 10.21 10.54 10.21 10.44 84,123
07/08/2015 10.06 10.22 9.95 10.03 37,321
07/07/2015 10.42 10.448 9.97 10.1 70,764
07/06/2015 10.71 10.8 10.26 10.45 47,003
07/02/2015 11.1 11.77 10.8 10.81 71,112
07/01/2015 11.21 11.35 11.05 11.07 36,741
06/30/2015 11.19 11.415 11.05 11.06 59,700
06/29/2015 11.46 11.53 11.05 11.05 44,116
06/26/2015 11.72 11.92 11.38 11.7 265,776
06/25/2015 11.74 11.93 11.56 11.74 39,073
06/24/2015 11.84 11.96 11.645 11.7 38,419
06/23/2015 11.83 11.96 11.54 11.92 28,631
06/22/2015 11.84 11.95 11.66 11.95 52,349
06/19/2015 11.59 11.8 11.53 11.73 60,862
06/18/2015 11.62 11.74 11.32 11.55 68,000
06/17/2015 11.51 11.6837 11.215 11.61 39,052
06/16/2015 11.1 11.53 11.1 11.5 27,198
06/15/2015 11.35 11.54 10.95 11.1 69,298
06/12/2015 11.4 11.44 11.2406 11.42 15,296
06/11/2015 11.39 11.44 11.27 11.43 18,724
06/10/2015 11.12 11.44 11.12 11.36 44,945
06/09/2015 11.21 11.4 11.02 11.02 38,108
06/08/2015 11.01 11.36 11.01 11.16 37,585
06/05/2015 10.85 11.1085 10.62 11.07 42,654
06/04/2015 10.99 11 10.79 10.86 30,278
06/03/2015 10.76 10.99 10.59 10.99 30,607
06/02/2015 10.5 10.85 10.5 10.74 20,199
06/01/2015 10.76 10.76 10.4304 10.54 64,076
05/29/2015 10.78 10.87 10.6 10.76 35,460
05/28/2015 10.73 10.81 10.7 10.78 26,429
05/27/2015 10.56 10.85 10.5316 10.82 35,753
05/26/2015 10.59 10.754 10.335 10.58 43,620
05/22/2015 10.74 10.86 10.46 10.66 28,548
05/21/2015 10.85 10.896 10.57 10.7 42,610
05/20/2015 10.41 10.87 10.365 10.81 55,001
05/19/2015 10.29 10.4695 10.13 10.41 79,307
05/18/2015 10.16 10.46 10.1 10.25 77,147
05/15/2015 10.33 10.5 10.12 10.15 64,195
05/14/2015 10.18 10.47 10.18 10.32 69,728
05/13/2015 10.6 10.788 10.12 10.18 84,854
05/12/2015 10.29 10.65 9.89 10.55 178,555
05/11/2015 10.88 10.88 10.33 10.37 148,353
05/08/2015 10.85 10.99 10.73 10.87 165,529
05/07/2015 11.72 12.07 10.58 10.72 491,315
05/06/2015 12.99 13.25 12.88 13.2 36,712
05/05/2015 13.07 13.0792 12.81 12.97 47,446
05/04/2015 13.08 13.27 13 13.08 29,461
05/01/2015 13.15 13.4336 13.01 13.03 55,638
04/30/2015 13.76 13.93 13.15 13.15 58,001
04/29/2015 14.11 14.11 13.7 13.86 34,571
04/28/2015 13.61 14.23 13.61 14.13 30,896
04/27/2015 13.8 13.8 13.56 13.66 24,627
04/24/2015 13.76 13.89 13.61 13.78 28,045
04/23/2015 13.68 13.86 13.54 13.73 25,777
04/22/2015 13.64 13.8 13.39 13.67 21,918
04/21/2015 13.54 13.68 13.4 13.59 23,609
04/20/2015 13.51 13.5405 13.32 13.42 26,249
04/17/2015 13.56 13.56 13.36 13.36 35,787
04/16/2015 13.64 13.95 13.54 13.65 36,483
04/15/2015 13.43 13.87 13.3656 13.77 37,727
04/14/2015 13.73 13.73 13.25 13.43 102,322
04/13/2015 13.76 13.98 13.69 13.79 30,297
04/10/2015 13.98 13.98 13.73 13.74 36,705
04/09/2015 14.22 14.286 13.72 13.88 20,868
04/08/2015 13.66 14.32 13.66 14.17 49,420
04/07/2015 13.935 13.99 13.5 13.58 55,100
04/06/2015 13.58 14 13.5701 13.94 40,481
04/02/2015 13.46 13.7 13.46 13.6 26,476
04/01/2015 13.56 13.74 13.39 13.46 34,393
03/31/2015 13.44 13.69 13.44 13.64 21,778
03/30/2015 13.78 13.78 13.53 13.59 18,793
03/27/2015 13.41 13.73 13.41 13.65 35,172
03/26/2015 13.11 13.47 13.1 13.39 40,630
03/25/2015 13.65 13.65 13.18 13.24 32,318
03/24/2015 13.47 13.66 13.3802 13.58 18,038
03/23/2015 13.5 13.58 13.39 13.47 50,211
03/20/2015 13.24 13.9125 13.09 13.48 151,351
03/19/2015 13.31 13.31 12.95 13.12 33,131
03/18/2015 12.89 13.48 12.89 13.37 45,457
03/17/2015 13.23 13.2865 12.95 12.98 21,088
03/16/2015 13.22 13.405 13.0537 13.3 22,456
03/13/2015 13.33 13.38 12.94 13.1 22,852
03/12/2015 12.6 13.45 12.6 13.38 52,218
03/11/2015 12.35 12.56 12.31 12.51 27,525
03/10/2015 12.34 12.45 12.0775 12.31 31,042
03/09/2015 12.57 12.76 12.3735 12.46 23,223
03/06/2015 12.98 12.98 12.25 12.57 59,010
03/05/2015 12.8 13.38 12.6001 13.02 105,504
03/04/2015 12 12.68 12 12.54 72,562
03/03/2015 12.48 12.48 12.05 12.09 61,359
03/02/2015 12.55 12.79 12.36 12.47 41,009
02/27/2015 12.7 12.79 12.5 12.5 28,011
02/26/2015 12.74 12.8505 12.52 12.7 29,957
02/25/2015 12.45 12.85 12.25 12.72 42,562
02/24/2015 12.4 12.7099 12.3 12.34 31,348
02/23/2015 12.28 12.38 12.21 12.38 36,530
02/20/2015 12.3 12.4 12.05 12.26 95,139
02/19/2015 12.2 12.37 12.2 12.27 21,987
02/18/2015 11.99 12.43 11.99 12.33 29,967
02/17/2015 11.9 12.14 11.9 12.08 41,442
02/13/2015 12.11 12.11 11.9 11.94 38,183
02/12/2015 11.97 12.25 11.97 12.07 39,142
02/11/2015 12 12.2 11.9 11.92 37,522
02/10/2015 12.26 12.33 11.935 12.06 114,908
02/09/2015 12.34 12.6 12.141 12.25 112,216
02/06/2015 12.79 12.95 12.3701 12.52 94,250
02/05/2015 12.49 12.98 12.45 12.83 39,424
02/04/2015 12.5 12.53 12.2408 12.43 28,842
02/03/2015 11.99 12.56 11.99 12.49 35,830
02/02/2015 11.88 12.05 11.735 11.97 30,992
01/30/2015 12.34 12.49 11.76 11.9 57,993
01/29/2015 12.07 12.47 12 12.46 43,886
01/28/2015 12.38 12.38 11.85 12.09 78,385
01/27/2015 12.01 12.3301 12 12.15 29,363
01/26/2015 12.11 12.18 11.94 12.15 23,693
01/23/2015 12.44 12.44 12.01 12.15 49,629
01/22/2015 11.91 12.47 11.77 12.36 85,732
01/21/2015 11.47 11.85 11.43 11.81 45,784
01/20/2015 11.43 11.61 11.17 11.52 60,486
01/16/2015 10.85 11.38 10.85 11.27 202,130
01/15/2015 11.09 11.1 10.809 10.89 87,541
01/14/2015 11.19 11.28 10.87 11.02 110,050
01/13/2015 11.91 11.94 11.27 11.3 82,497
01/12/2015 11.77 11.96 11.57 11.72 47,106
01/09/2015 12.17 12.24 11.72 11.74 92,629
01/08/2015 12.13 12.19 11.79 11.96 114,702
01/07/2015 12.33 12.4 11.48 12.07 126,328
01/06/2015 12.65 12.884 12.2 12.25 76,451
01/05/2015 12.75 12.97 12.5 12.57 111,466
01/02/2015 13.39 13.4776 12.62 12.85 104,648
12/31/2014 13.93 13.99 13.32 13.34 52,005
12/30/2014 13.78 13.95 13.7703 13.85 28,555
12/29/2014 13.8 13.93 13.727 13.83 35,499
12/26/2014 13.88 14.07 13.5239 13.93 29,258
12/24/2014 13.99 13.99 13.74 13.79 13,518
12/23/2014 14.13 14.2 13.67 13.78 38,983
12/22/2014 14.01 14.228 14 14.07 29,609
12/19/2014 14.33 14.33 13.85 14 71,084
12/18/2014 13.94 14.48 13.815 14.41 103,754
12/17/2014 13.36 13.87 13.335 13.81 93,632
12/16/2014 13.08 13.61 13.07 13.3 54,135
12/15/2014 13.39 13.46 13.09 13.17 53,712
12/12/2014 13.38 13.6 13.35 13.37 35,398
12/11/2014 13.27 13.64 13.2378 13.54 50,799
12/10/2014 13.65 13.65 13.06 13.16 61,267
12/09/2014 13.05 13.7 13.05 13.66 54,060
12/08/2014 13.26 13.6 13.085 13.2 57,994
12/05/2014 13.03 13.526 12.99 13.4 32,558
12/04/2014 13.27 13.27 12.88 13.08 54,501
12/03/2014 13.41 13.688 13.14 13.25 109,888
12/02/2014 13.3 13.48 13.2 13.37 58,023
12/01/2014 13.55 13.62 13.2 13.25 63,275
11/28/2014 13.66 13.84 13.45 13.54 20,611
11/26/2014 13.37 13.76 13.34 13.71 91,330
11/25/2014 13.43 13.64 13.31 13.45 62,926
11/24/2014 13.6 13.6 13.2 13.54 65,406
11/21/2014 13.75 13.77 13.54 13.58 57,280
11/20/2014 13.64 13.79 13.54 13.54 59,891
11/19/2014 13.76 13.86 13.61 13.71 82,476
11/18/2014 13.82 14.02 13.77 13.79 81,672
11/17/2014 13.81 14 13.71 13.85 60,760
11/14/2014 13.73 14.09 13.7 13.81 59,792
11/13/2014 13.67 13.74 13.57 13.72 89,118
11/12/2014 13.62 13.75 13.505 13.64 87,153
11/11/2014 13.85 13.9 13.56 13.68 70,426
11/10/2014 13.56 13.87 13.56 13.83 67,088
11/07/2014 13.46 13.6 13.105 13.59 113,099
11/06/2014 14.12 14.51 13.12 13.4 218,461
11/05/2014 14.45 14.74 14.24 14.6 118,039
11/04/2014 14.06 14.72 14.06 14.46 87,677
11/03/2014 13.87 14.45 13.7912 14.18 84,878
10/31/2014 14.44 14.78 13.85 13.88 136,347
10/30/2014 15.39 15.5 13.94 14.71 203,554
10/29/2014 16.49 16.77 15.36 15.76 251,593
10/28/2014 16.53 17.21 16.48 17.16 111,053
10/27/2014 16.84 16.93 16.1627 16.41 89,777
10/24/2014 16.68 16.94 16.5491 16.89 37,014
10/23/2014 16.59 16.96 16.46 16.68 64,997
10/22/2014 16.95 16.95 16.35 16.75 56,537
10/21/2014 16.99 17.1 16.8052 16.95 60,113
10/20/2014 16.7 17 16.7 16.95 66,514
10/17/2014 17.32 17.32 16.33 16.72 115,626
10/16/2014 16.92 17.41 16.522 17.09 72,155
10/15/2014 17.19 17.39 16.11 17.1 240,564
10/14/2014 17.52 17.889 17.18 17.47 226,778
10/13/2014 16.57 17.77 16.2716 17.46 290,298
10/10/2014 16.02 16.75 15.2165 16.71 230,687
10/09/2014 15.66 16.2099 14.95 16.15 195,346
10/08/2014 15.12 15.9199 14.75 15.76 215,100
10/07/2014 14.85 15.3 14.53 15.16 114,941
10/06/2014 15.17 15.17 14.51 14.86 100,391
10/03/2014 14.63 15.3 14.6 15.06 196,074
10/02/2014 13.76 14.675 13.56 14.63 105,332
10/01/2014 14.33 14.65 13.76 13.8 111,113
09/30/2014 14.1 15.33 14.1 14.4 216,929
09/29/2014 13.3 14.12 13.3 14.11 119,140
09/26/2014 13.05 13.5 13.05 13.38 27,924
09/25/2014 13.19 13.3 12.95 13.05 72,086
09/24/2014 13.12 13.305 13.06 13.25 48,081
09/23/2014 13.22 13.37 12.89 13.13 46,446
09/22/2014 13.4 13.54 13.08 13.26 46,965
09/19/2014 13.77 13.9 13.23 13.42 68,550
09/18/2014 13.27 13.75 13.26 13.74 58,146
09/17/2014 12.98 13.32 12.81 13.26 66,550
09/16/2014 12.72 12.99 12.6285 12.83 70,030
09/15/2014 12.69 12.69 12.28 12.49 29,978
09/12/2014 12.87 12.91 12.51 12.65 26,598
09/11/2014 12.86 12.95 12.63 12.82 27,117
09/10/2014 12.466 12.99 12.466 12.9 22,615
09/09/2014 12.42 12.84 12.3301 12.6 17,258
09/08/2014 12.87 12.988 12.31 12.48 38,261
09/05/2014 12.95 13.086 12.81 12.84 24,772
09/04/2014 12.88 13.07 12.88 12.95 21,236
09/03/2014 13.08 13.19 12.8 12.83 26,417
09/02/2014 13.21 13.31 12.99 13 40,532
08/29/2014 13.04 13.25 12.958 13.2 20,475
08/28/2014 12.98 13.15 12.9101 13.01 21,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?