Historical Stock Prices

BREW 
$13.79
*  
0.01
0.07%
Get BREW Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
08/27/2014 13.21 13.4299 13.01 13.03 24,640
08/26/2014 12.84 13.2 12.811 13.14 44,161
08/25/2014 13.02 13.19 12.7404 12.79 35,587
08/22/2014 12.95 13.25 12.81 12.89 30,917
08/21/2014 13.14 13.3168 12.93 13.01 26,332
08/20/2014 13.33 13.48 12.65 13.12 45,761
08/19/2014 13.61 13.61 13.29 13.35 42,693
08/18/2014 13.48 13.48 13.31 13.46 46,137
08/15/2014 12.86 13.42 12.8 13.37 116,472
08/14/2014 12.52 12.75 12.4401 12.74 45,730
08/13/2014 12.52 12.6 12.4101 12.58 31,195
08/12/2014 12.56 12.6048 12.34 12.53 34,014
08/11/2014 12.2 12.75 12.2 12.66 80,619
08/08/2014 12.25 12.45 12.027 12.24 49,289
08/07/2014 12 12.25 11.86 12.25 112,427
08/06/2014 11 11.67 11 11.59 98,077
08/05/2014 11.01 11.39 10.92 11.03 45,765
08/04/2014 11.45 11.45 10.64 11.02 65,883
08/01/2014 11.25 11.48 11.23 11.43 45,155
07/31/2014 11.1 11.31 11.01 11.22 44,763
07/30/2014 11.24 11.34 11.01 11.21 24,519
07/29/2014 10.93 11.2809 10.905 11.18 33,098
07/28/2014 11.18 11.18 10.61 10.94 58,001
07/25/2014 11.25 11.47 11.09 11.13 37,735
07/24/2014 11.5 11.5 11.071 11.37 25,568
07/23/2014 11.4 11.75 11.31 11.45 48,537
07/22/2014 11.17 11.43 11.15 11.39 28,592
07/21/2014 11.12 11.22 11.1 11.11 20,758
07/18/2014 11.04 11.32 11.04 11.25 41,958
07/17/2014 11.19 11.24 11.02 11.06 44,333
07/16/2014 11.14 11.41 11.0767 11.24 40,743
07/15/2014 11.48 11.48 11.01 11.13 44,302
07/14/2014 11.26 11.55 11.18 11.42 49,197
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
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?