Historical Stock Prices

BREW 
$11.17
*  
0.07
0.63%
Get BREW Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 11.05 11.29 11.03 11.17 30,409
07/10/2014 11.14 11.38 11.05 11.1 46,820
07/09/2014 11.5 11.69 11.331 11.4 47,585
07/08/2014 11.58 11.68 11.27 11.43 53,164
07/07/2014 11.75 11.75 11.56 11.6 58,599
07/03/2014 11.82 11.91 11.55 11.74 25,448
07/02/2014 11.62 11.915 11.6 11.72 73,379
07/01/2014 11.15 11.708 11.121 11.58 85,388
06/30/2014 11.1 11.15 10.96 11.06 48,008
06/27/2014 11.01 11.15 11.01 11.08 195,931
06/26/2014 11.05 11.15 10.85 11.04 38,734
06/25/2014 10.72 11.08 10.69 11.05 46,749
06/24/2014 10.75 11.08 10.66 10.81 89,052
06/23/2014 10.93 11 10.64 10.77 38,193
06/20/2014 10.42 10.9 10.42 10.86 128,354
06/19/2014 10.37 10.4964 10.23 10.39 122,945
06/18/2014 10.42 10.47 10.21 10.28 38,367
06/17/2014 10.5 10.63 10.42 10.465 58,520
06/16/2014 10.38 10.64 10.2999 10.58 75,063
06/13/2014 10.3 10.62 10.185 10.34 103,653
06/12/2014 10.15 10.3 10.07 10.25 94,850
06/11/2014 10.16 10.32 10.094 10.14 100,693
06/10/2014 10.25 10.39 10.07 10.27 169,344
06/09/2014 10.32 10.559 10.18 10.37 132,384
06/06/2014 10.52 10.73 10.186 10.38 126,948
06/05/2014 10.78 11.0561 10.4 10.52 137,050
06/04/2014 10.71 10.75 10.47 10.55 93,000
06/03/2014 10.84 10.85 10.5 10.74 60,208
06/02/2014 11.05 11.22 10.8 10.86 81,010
05/30/2014 11.02 11.07 10.8731 11.01 74,474
05/29/2014 10.96 11.0577 10.79 10.98 64,676
05/28/2014 11.37 11.5173 10.95 10.97 67,715
05/27/2014 11.6 11.6899 11.41 11.44 78,480
05/23/2014 10.72 11.545 10.7 11.48 91,573
05/22/2014 10.72 10.92 10.53 10.71 62,499
05/21/2014 10.81 10.97 10.53 10.63 105,486
05/20/2014 10.92 11 10.35 10.7 164,290
05/19/2014 11.17 11.2499 10.79 11.03 85,050
05/16/2014 11.09 11.16 10.901 11.13 54,238
05/15/2014 11.09 11.26 10.82 11.11 79,699
05/14/2014 11.68 11.68 11.1 11.11 117,990
05/13/2014 12.19 12.38 11.62 11.62 78,314
05/12/2014 11.65 12.2013 11.65 12.11 158,304
05/09/2014 11.4 11.7 11.25 11.68 230,466
05/08/2014 13.47 13.83 11.2501 11.3 393,518
05/07/2014 14.09 14.46 13.75 13.77 68,532
05/06/2014 14.53 14.72 14.22 14.23 49,842
05/05/2014 14.52 14.73 14.52 14.67 23,486
05/02/2014 14.75 14.875 14.52 14.6 23,261
05/01/2014 14.99 14.99 14.52 14.77 50,348
04/30/2014 14.94 15.03 14.48 14.97 36,231
04/29/2014 15.13 15.32 15.01 15.06 29,542
04/28/2014 14.92 15.02 14.69 15 47,303
04/25/2014 14.75 14.89 14.5414 14.81 58,896
04/24/2014 14.95 15.1 14.65 14.89 34,531
04/23/2014 14.85 14.95 14.63 14.8 54,638
04/22/2014 14.5 15.355 14.5 14.94 58,660
04/21/2014 14.5 14.61 14.3001 14.5 23,859
04/17/2014 14.48 14.6 14.41 14.5 64,868
04/16/2014 14.46 14.51 14.33 14.48 46,230
04/15/2014 14.2 14.6074 13.82 14.3 58,065
04/14/2014 14.37 14.52 14 14.19 53,275
04/11/2014 14.14 14.39 14.12 14.25 53,362
04/10/2014 14.41 14.42 14.1001 14.29 93,016
04/09/2014 14.34 14.41 14.15 14.41 108,025
04/08/2014 14.71 14.75 14.309 14.34 39,312
04/07/2014 14.64 14.9658 14.5 14.64 59,917
04/04/2014 15.2 15.2 14.68 14.8 88,198
04/03/2014 15.25 15.25 14.91 15.06 52,116
04/02/2014 15.6 15.6 15.2 15.29 19,665
04/01/2014 15.19 15.73 15.19 15.6 43,057
03/31/2014 15 15.3765 14.9 15.27 71,787
03/28/2014 15.25 15.36 14.86 14.93 53,878
03/27/2014 15.23 15.6799 14.9861 15.21 41,764
03/26/2014 15.82 15.82 15.08 15.27 41,405
03/25/2014 15.51 15.729 15.42 15.68 59,831
03/24/2014 15.62 15.62 15.25 15.51 61,251
03/21/2014 15.86 15.99 15.501 15.59 43,794
03/20/2014 15.8 16 15.6027 15.8 36,408
03/19/2014 15.9 16 15.8 15.81 47,868
03/18/2014 15.53 16 15.4642 15.89 44,159
03/17/2014 15.44 15.75 15.36 15.52 37,089
03/14/2014 15.07 15.4404 15.039 15.36 41,343
03/13/2014 15.16 15.5729 14.86 15.07 68,576
03/12/2014 15.01 15.58 15 15.05 65,015
03/11/2014 15.65 15.75 15.17 15.36 54,930
03/10/2014 15.9 15.9 15.55 15.68 59,088
03/07/2014 16.75 16.75 15.6 15.97 117,937
03/06/2014 16.76 16.76 16.59 16.73 43,900
03/05/2014 16.73 16.96 16.5601 16.78 59,924
03/04/2014 16.71 16.96 16.55 16.76 136,733
03/03/2014 16.25 16.79 15.96 16.47 128,072
02/28/2014 16.63 16.79 16.1 16.33 43,096
02/27/2014 16.1 16.86 16.08 16.58 53,843
02/26/2014 16.09 16.38 15.84 16.1 34,387
02/25/2014 16 16.34 15.9 16.03 43,927
02/24/2014 16.1 16.31 15.99 16.17 50,423
02/21/2014 15.95 16.2399 15.5165 16.02 50,301
02/20/2014 15.51 15.96 15.5 15.84 29,566
02/19/2014 15.76 15.76 15.36 15.41 47,052
02/18/2014 15.85 15.99 15.68 15.86 32,166
02/14/2014 15.79 15.92 15.3 15.73 52,447
02/13/2014 15.27 16 15.27 15.72 69,065
02/12/2014 15.35 16 15.27 15.4 47,537
02/11/2014 14.39 15.37 14.39 15.26 59,884
02/10/2014 14.64 14.8652 14.1401 14.4 55,080
02/07/2014 14.04 14.72 14.04 14.54 87,299
02/06/2014 14 14.5799 13.9896 14.03 124,310
02/05/2014 14.28 14.35 13.85 13.99 52,515
02/04/2014 14.32 14.47 14.1 14.41 64,212
02/03/2014 15.13 15.4 14.09 14.16 98,138
01/31/2014 15.5 15.52 14.75 15.12 156,525
01/30/2014 16.2 16.25 15.7 15.73 80,249
01/29/2014 17.1 17.27 16 16.05 103,153
01/28/2014 17.01 17.36 16.94 17.21 46,712
01/27/2014 17.2 17.25 16.98 17.08 92,657
01/24/2014 17.6 17.9612 17.02 17.21 94,835
01/23/2014 17 17.97 16.8077 17.77 135,576
01/22/2014 17.23 17.35 17.08 17.35 42,098
01/21/2014 16.97 17.29 16.79 17.28 51,941
01/17/2014 17.34 17.34 16.75 16.87 58,101
01/16/2014 17.48 17.48 17.12 17.34 25,474
01/15/2014 17.11 17.49 17.07 17.44 53,050
01/14/2014 16.97 17.15 16.8618 17.07 135,693
01/13/2014 16.9 17.245 16.75 16.86 48,125
01/10/2014 16.95 16.97 16.6801 16.94 36,198
01/09/2014 16.97 17.05 16.81 16.97 78,069
01/08/2014 16.94 16.98 16.71 16.93 43,475
01/07/2014 16.58 16.97 16.58 16.89 61,824
01/06/2014 16.71 16.83 16.35 16.55 39,715
01/03/2014 16.41 16.6 16.41 16.53 36,659
01/02/2014 16.48 16.56 16.22 16.39 45,261
12/31/2013 16.33 16.69 16.33 16.42 68,423
12/30/2013 16.19 16.39 16.05 16.31 34,657
12/27/2013 16.65 16.66 15.95 16.14 40,365
12/26/2013 16.04 16.5 15.98 16.29 43,182
12/24/2013 16.01 16.0945 15.53 15.98 13,641
12/23/2013 15.49 16.07 15.41 15.97 63,593
12/20/2013 14.99 15.969 14.99 15.39 105,079
12/19/2013 15.56 15.56 14.7605 14.92 88,007
12/18/2013 15.06 15.65 15.02 15.52 38,777
12/17/2013 15.17 15.17 14.89 15 27,443
12/16/2013 15.03 15.45 14.91 15.1 39,509
12/13/2013 14.49 15.35 14.49 14.99 64,428
12/12/2013 14.97 15.025 14.17 14.5 170,674
12/11/2013 15.73 15.73 15 15.07 76,908
12/10/2013 16.01 16.219 15.5 15.7 72,410
12/09/2013 16.49 16.64 16 16.03 45,254
12/06/2013 16.39 16.9983 16.2301 16.4 40,366
12/05/2013 16.79 16.79 16.24 16.27 38,572
12/04/2013 16.79 17.49 16.6 16.8 55,451
12/03/2013 16.51 17.1854 16.51 16.73 58,836
12/02/2013 17.83 18.05 16.455 16.56 110,861
11/29/2013 17.93 18.3 17.68 17.75 30,647
11/27/2013 16.98 18.3 16.85 17.78 104,193
11/26/2013 16.45 17 16.45 16.91 66,166
11/25/2013 16.32 16.7 16.2501 16.39 46,913
11/22/2013 16.04 16.39 15.95 16.21 40,473
11/21/2013 16.01 16.44 15.82 15.96 60,009
11/20/2013 15.67 16.33 15.67 15.92 75,983
11/19/2013 15.8 16.2 15.4539 15.54 39,261
11/18/2013 15.72 16 15.5801 15.75 50,989
11/15/2013 15.57 15.8379 15.4 15.56 52,480
11/14/2013 15.9 16.08 15.29 15.59 44,777
11/13/2013 16 16.11 15.36 15.84 73,706
11/12/2013 15.2 16.119 15 16.05 57,129
11/11/2013 16 16.489 15.14 15.22 50,482
11/08/2013 14.76 16.89 14.521 15.94 131,202
11/07/2013 15.37 15.37 14.6 14.76 81,864
11/06/2013 15.36 15.36 14.3 14.91 142,617
11/05/2013 15.37 15.6 15.06 15.26 52,305
11/04/2013 14.99 15.46 14.9875 15.27 78,691
11/01/2013 15.89 15.98 14.71 14.98 311,316
10/31/2013 16.86 17.189 16.16 16.21 152,324
10/30/2013 17.59 17.59 16.74 16.92 100,582
10/29/2013 17.75 18 17.4401 17.5 121,878
10/28/2013 17.21 18.22 17.21 17.56 247,244
10/25/2013 16.48 17.75 16.3127 17.09 170,579
10/24/2013 16.23 16.5 16.0401 16.39 48,762
10/23/2013 16.75 16.94 15.8 16.23 151,707
10/22/2013 16 18.7 15.95 16.73 357,878
10/21/2013 15.6 16.1 15.5 15.65 160,422
10/18/2013 15.13 15.7699 14.905 15.29 104,169
10/17/2013 14.82 15.32 14.82 14.97 52,941
10/16/2013 14.78 14.9585 14.6765 14.77 43,075
10/15/2013 14.22 14.8 14.22 14.65 54,756
10/14/2013 13.6 14.867 13.6 14.2 87,885
10/11/2013 13.5 14.11 13.2854 13.64 74,925
10/10/2013 13.28 13.85 13.1475 13.7 53,392
10/09/2013 13 13.193 12.9 13.14 44,260
10/08/2013 13.17 13.22 12.7702 13 46,749
10/07/2013 13.49 13.49 12.571 13.09 91,476
10/04/2013 13.46 13.8381 13.37 13.64 21,590
10/03/2013 13.63 13.739 13.291 13.5 32,703
10/02/2013 13.33 13.7 13.25 13.6 31,815
10/01/2013 13.37 14 13.05 13.4 121,366
09/30/2013 13.64 13.73 13.32 13.44 53,995
09/27/2013 13.64 13.94 13.62 13.8 28,405
09/26/2013 13.5 13.84 13.45 13.69 40,903
09/25/2013 13.68 13.76 13.45 13.48 30,217
09/24/2013 13.57 13.69 13.451 13.63 24,728
09/23/2013 13.38 13.806 13.25 13.53 51,512
09/20/2013 13.58 13.58 13.25 13.48 58,195
09/19/2013 13.77 13.85 13.321 13.59 45,584
09/18/2013 13.42 13.74 13.4 13.69 42,764
09/17/2013 13.29 13.48 13 13.39 61,093
09/16/2013 13.64 13.64 13.2 13.29 55,128
09/13/2013 13 13.63 13 13.41 107,902
09/12/2013 13.15 13.15 12.64 12.94 73,305
09/11/2013 12.29 13.32 12.29 13.16 185,520
09/10/2013 12.42 12.48 12.09 12.34 48,792
09/09/2013 12.1 12.4 11.62 12.31 80,582
09/06/2013 12.33 12.39 12 12.1 88,878
09/05/2013 12.35 12.4 12.121 12.3 45,819
09/04/2013 12.37 12.48 12.12 12.3 91,790
09/03/2013 12.27 12.5 12.1 12.38 174,145
08/30/2013 11.43 12.31 11.25 12 231,651
08/29/2013 12.03 12.5 11.28 11.48 193,402
08/28/2013 11.24 12.06 11.16 12 229,682
08/27/2013 11 11.35 10.97 11.27 75,316
08/26/2013 11.01 11.2 11.01 11.07 54,225
08/23/2013 10.88 11.2 10.765 11.13 45,993
08/22/2013 10.71 11.05 10.71 10.8 46,200
08/21/2013 10.25 10.86 10.25 10.7 138,410
08/20/2013 9.68 10.17 9.66 10.17 80,956
08/19/2013 9.95 10.05 9.63 9.63 23,766
08/16/2013 9.82 9.99 9.82 9.98 47,253
08/15/2013 10.08 10.08 9.81 9.885 54,701
08/14/2013 9.96 10.07 9.9 9.95 27,659
08/13/2013 10 10.07 9.95 9.99 28,794
08/12/2013 9.8 10.4 9.8 10 114,787
08/09/2013 9.59 9.95 9.57 9.93 53,640
08/08/2013 10 10 9.4101 9.53 53,711
08/07/2013 9.75 10 9.68 9.99 69,096
08/06/2013 9.49 9.75 9.49 9.7 34,657
08/05/2013 9.35 9.62 9.2501 9.61 30,423
08/02/2013 9.49 9.75 9.2 9.52 34,222
08/01/2013 9.33 9.75 9.2202 9.58 63,132
07/31/2013 9.02 9.2199 9 9 14,287
07/30/2013 8.87 9.07 8.58 8.96 25,654
07/29/2013 8.92 8.92 8.75 8.75 28,420
07/26/2013 9.01 9.1744 8.75 8.97 20,335
07/25/2013 9.25 9.3 9.06 9.17 35,434
07/24/2013 9.42 9.53 9.25 9.28 20,187
07/23/2013 9.49 9.59 9.25 9.33 41,421
07/22/2013 9.29 9.63 8.7601 9.52 95,320
07/19/2013 9.6 9.689 9.33 9.41 48,908
07/18/2013 9.6 9.75 9.5301 9.61 33,255
07/17/2013 9.68 9.88 9.5 9.7 61,148
07/16/2013 10 10 9.52 9.69 162,349
07/15/2013 10 10 9.49 9.98 136,995
07/12/2013 9.8 10 9.64 9.95 389,178
07/11/2013 9.22 9.75 9.0301 9.75 81,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?