Historical Stock Prices

BREW 
$8.5
*  
0.11
1.28%
Get BREW Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 8.64 8.65 8.39 8.52 31,699
04/28/2016 8.63 8.7 8.6 8.61 12,670
04/27/2016 8.53 8.68 8.53 8.6 39,957
04/26/2016 8.35 8.59 8.17 8.55 50,670
04/25/2016 8.15 8.32 8.01 8.3 18,665
04/22/2016 8.04 8.13 7.85 8.09 40,093
04/21/2016 8.26 8.3 7.96 7.99 28,452
04/20/2016 8.29 8.35 8.18 8.25 18,085
04/19/2016 8.25 8.4199 8.25 8.34 23,845
04/18/2016 7.96 8.25 7.89 8.25 42,554
04/15/2016 7.88 7.93 7.85 7.9 12,430
04/14/2016 7.89 7.99 7.89 7.93 16,984
04/13/2016 7.94 8.01 7.8 7.92 18,712
04/12/2016 8 8.03 7.63 7.88 36,456
04/11/2016 8 8.165 7.95 7.99 17,658
04/08/2016 8.16 8.16 7.83 7.98 24,924
04/07/2016 8.23 8.4999 7.92 8.08 34,750
04/06/2016 8.19 8.5 8.03 8.38 88,636
04/05/2016 8.14 8.29 8.1266 8.18 26,719
04/04/2016 8.32 8.34 8.13 8.18 23,471
04/01/2016 8.17 8.34 8.04 8.27 23,129
03/31/2016 8.42 8.42 8.07 8.23 41,755
03/30/2016 8.67 8.76 8.41 8.42 39,379
03/29/2016 8.58 8.609 8.4 8.59 27,686
03/28/2016 8.67 8.709 8.41 8.6 31,368
03/24/2016 8.44 8.67 8.37 8.61 9,080
03/23/2016 8.8 8.8 8.5 8.51 21,309
03/22/2016 8.56 8.93 8.54 8.82 25,261
03/21/2016 8.56 8.6687 8.55 8.57 14,204
03/18/2016 8.55 8.8052 8.5 8.64 48,459
03/17/2016 8.4 8.6 8.26 8.5 25,991
03/16/2016 8.15 8.46 8.13 8.42 38,393
03/15/2016 8.25 8.31 8.1 8.1 20,537
03/14/2016 8.35 8.4 8.28 8.3 15,897
03/11/2016 8.41 8.5248 8.32 8.39 75,424
03/10/2016 8.33 8.42 8.22 8.34 16,261
03/09/2016 8.2 8.43 8.2 8.27 9,051
03/08/2016 8.45 8.45 8.12 8.13 31,374
03/07/2016 8.7 8.8425 8.41 8.49 46,785
03/04/2016 8.87 8.87 8.77 8.8 22,947
03/03/2016 9.38 9.38 8.45 8.86 63,406
03/02/2016 8.35 9.2521 8.35 9.02 93,582
03/01/2016 8.34 8.35 8.16 8.33 25,326
02/29/2016 8.24 8.4 8.24 8.27 20,928
02/26/2016 8.18 8.31 8.0801 8.24 11,637
02/25/2016 8.08 8.2 8.02 8.16 12,396
02/24/2016 7.96 8.14 7.6 8.1 23,713
02/23/2016 8.27 8.4599 8.06 8.1 15,581
02/22/2016 8.25 8.35 8.24 8.31 19,304
02/19/2016 8.11 8.41 8.06 8.19 19,649
02/18/2016 8.19 8.25 8.02 8.13 21,673
02/17/2016 8.34 8.5 8.14 8.2 36,033
02/16/2016 8 8.33 7.88 8.32 24,402
02/12/2016 7.82 7.8627 7.65 7.76 18,414
02/11/2016 7.62 7.81 7.51 7.72 13,977
02/10/2016 7.81 7.94 7.67 7.76 15,577
02/09/2016 7.79 8.09 7.74 7.77 11,694
02/08/2016 7.98 7.98 7.69 7.89 25,736
02/05/2016 8.32 8.55 8 8.02 37,857
02/04/2016 8.36 8.585 8.27 8.36 28,780
02/03/2016 8.26 8.42 8.09 8.31 18,710
02/02/2016 8.22 8.3 8.14 8.19 15,950
02/01/2016 8.56 8.56 8.27 8.31 15,625
01/29/2016 8.31 8.63 8.31 8.57 25,015
01/28/2016 8.22 8.45 8.0003 8.3 17,077
01/27/2016 8.22 8.45 8.04 8.13 27,732
01/26/2016 7.94 8.29 7.94 8.21 22,036
01/25/2016 8.2 8.23 7.88 7.9 17,618
01/22/2016 8.16 8.48 8.07 8.28 36,067
01/21/2016 8 8.04 7.6 7.93 40,839
01/20/2016 6.95 8.07 6.8 7.83 97,104
01/19/2016 7.14 7.19 6.95 7.02 27,143
01/15/2016 7.04 7.3164 6.91 7.07 56,628
01/14/2016 7.05 7.37 7 7.24 34,836
01/13/2016 7.15 7.4 6.995 7.04 123,323
01/12/2016 7.41 7.47 7.03 7.11 37,013
01/11/2016 7.21 7.805 6.95 7.31 46,305
01/08/2016 7.57 7.7 7.12 7.14 63,585
01/07/2016 7.89 8.034 7.51 7.54 40,094
01/06/2016 8.15 8.28 8.03 8.07 20,663
01/05/2016 8.24 8.3177 8.115 8.25 27,134
01/04/2016 8.25 8.34 8.0201 8.21 77,856
12/31/2015 8.52 8.69 8.34 8.37 64,835
12/30/2015 8.73 8.73 8.53 8.6 38,391
12/29/2015 8.98 8.98 8.57 8.77 24,719
12/28/2015 9.07 9.1999 8.93 8.96 16,533
12/24/2015 9.2 9.24 9.16 9.16 9,566
12/23/2015 9 9.25 9 9.2 36,866
12/22/2015 8.78 8.98 8.72 8.98 35,843
12/21/2015 8.64 8.94 8.58 8.73 66,523
12/18/2015 8.81 8.96 8.6 8.63 54,668
12/17/2015 8.99 9 8.87 8.87 29,017
12/16/2015 9.09 9.09 8.81 8.99 22,839
12/15/2015 8.72 9.11 8.66 9.09 39,470
12/14/2015 8.83 8.96 8.56 8.71 45,891
12/11/2015 9 9.1 8.7 8.77 54,183
12/10/2015 9.19 9.28 9.07 9.12 28,924
12/09/2015 9.46 9.5799 9.16 9.19 40,760
12/08/2015 8.99 9.48 8.99 9.43 72,477
12/07/2015 9.31 9.44 8.91 9.02 35,856
12/04/2015 9.21 9.29 9.09 9.26 30,193
12/03/2015 9.38 9.63 9.081 9.18 87,924
12/02/2015 9.6 9.67 9.2 9.4 84,272
12/01/2015 9.76 9.78 9.485 9.6 122,397
11/30/2015 9.2 9.85 9.16 9.72 97,528
11/27/2015 9.1 9.3495 8.92 9.22 48,915
11/25/2015 8.5 9.2 8.4 9.13 115,460
11/24/2015 8.42 8.51 8.38 8.5 91,988
11/23/2015 8.4 8.49 8.36 8.45 78,851
11/20/2015 8.48 8.49 8.35 8.41 111,458
11/19/2015 8.37 8.46 8.26 8.43 89,621
11/18/2015 8.39 8.5 8.22 8.42 153,779
11/17/2015 8.41 8.48 8.27 8.44 92,746
11/16/2015 8.1 8.42 8.09 8.35 115,733
11/13/2015 8.07 8.4288 8.04 8.11 57,294
11/12/2015 7.63 8.12 7.63 8.04 167,715
11/11/2015 7.46 7.74 7.41 7.71 46,561
11/10/2015 6.85 7.57 6.8 7.4 106,508
11/09/2015 7 7 6.8 6.83 73,440
11/06/2015 7.11 7.18 6.81 7.005 158,342
11/05/2015 7.4 7.44 7.01 7.18 73,390
11/04/2015 7.12 7.3577 7 7.25 207,258
11/03/2015 7.32 7.42 6.92 7.2 209,288
11/02/2015 7.73 7.82 7.35 7.4 175,067
10/30/2015 7.75 7.8 7.59 7.66 32,995
10/29/2015 7.81 7.85 7.71 7.71 39,065
10/28/2015 7.71 7.94 7.66 7.81 78,803
10/27/2015 8.06 8.06 7.61 7.62 83,329
10/26/2015 8.1 8.18 7.92 7.98 30,875
10/23/2015 8.18 8.244 8.08 8.08 54,479
10/22/2015 7.96 8.17 7.95 8.17 18,609
10/21/2015 8.13 8.14 7.89 7.91 32,697
10/20/2015 7.9 8.29 7.9 8.09 62,238
10/19/2015 7.99 7.99 7.84 7.92 38,622
10/16/2015 7.83 8.02 7.825 7.98 48,050
10/15/2015 7.84 7.89 7.78 7.8 40,587
10/14/2015 8.01 8.01 7.81 7.81 23,631
10/13/2015 7.96 8.09 7.91 7.97 43,905
10/12/2015 8.09 8.09 7.91 8 15,727
10/09/2015 8.17 8.17 8.04 8.07 27,512
10/08/2015 8.17 8.1999 8.13 8.15 27,192
10/07/2015 8.13 8.18 8.08 8.17 37,091
10/06/2015 8.08 8.12 7.75 8.04 20,683
10/05/2015 8.04 8.18 8.04 8.12 35,759
10/02/2015 7.69 8.05 7.54 8 36,294
10/01/2015 8 8 7.69 7.75 32,169
09/30/2015 8 8.0293 7.9 7.97 24,167
09/29/2015 7.92 7.986 7.84 7.89 23,182
09/28/2015 7.99 8.1 7.79 7.84 43,123
09/25/2015 8.21 8.3 8 8.01 35,643
09/24/2015 7.76 8.13 7.76 8.09 64,690
09/23/2015 8.37 8.41 7.73 7.84 117,163
09/22/2015 8.28 8.4841 8.25 8.39 29,484
09/21/2015 8.55 8.6593 8.4 8.41 48,390
09/18/2015 8.27 8.52 8.223 8.47 34,072
09/17/2015 8.3 8.5776 8.3 8.37 33,947
09/16/2015 8.32 8.75 8.32 8.33 129,396
09/15/2015 8.18 8.41 8.14 8.37 26,879
09/14/2015 8.15 8.3 7.98 8.19 23,522
09/11/2015 7.99 8.18 7.91 8.12 25,888
09/10/2015 8 8.16 7.91 7.97 20,924
09/09/2015 8.13 8.265 7.93 8.01 48,905
09/08/2015 7.77 8.1 7.77 7.99 29,558
09/04/2015 7.62 7.75 7.56 7.67 26,357
09/03/2015 7.76 7.879 7.68 7.71 30,845
09/02/2015 7.77 7.83 7.5672 7.75 19,338
09/01/2015 8.01 8.06 7.59 7.64 42,735
08/31/2015 7.87 8.24 7.86 8.17 37,556
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
*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?