home / stock / brew / brew quote
$16.51 Last:
0.12% Change Percent:
$16.49 Open:
$16.51 Previous Close:
$16.51 High:
$16.49 Low:
475,880 Volume:
09/29/2020 04:58:28 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2020-09-29 | 16.49 | 16.51 | 16.51 | 16.49 | 475,880 |
2020-09-25 | 16.48 | 16.47 | 16.5 | 16.47 | 208,228 |
2020-09-24 | 16.49 | 16.48 | 16.51 | 16.47 | 525,853 |
2020-09-23 | 16.46 | 16.49 | 16.5 | 16.45 | 134,978 |
2020-09-22 | 16.46 | 16.49 | 16.5 | 16.45 | 439,425 |
2020-09-21 | 16.45 | 16.48 | 16.5 | 16.445 | 1,107,278 |
2020-09-18 | 15.62 | 16.47 | 16.49 | 15.53 | 1,839,121 |
2020-09-17 | 15.54 | 15.54 | 15.6 | 15.52 | 65,293 |
2020-09-16 | 15.63 | 15.56 | 15.69 | 15.54 | 74,277 |
2020-09-15 | 15.65 | 15.63 | 15.7 | 15.6 | 42,297 |
2020-09-14 | 15.61 | 15.64 | 15.66 | 15.6 | 32,149 |
2020-09-11 | 15.58 | 15.62 | 15.67 | 15.55 | 60,370 |
2020-09-10 | 15.63 | 15.59 | 15.7347 | 15.58 | 33,986 |
2020-09-09 | 15.7 | 15.63 | 15.83 | 15.61 | 48,937 |
2020-09-08 | 15.68 | 15.63 | 15.73 | 15.52 | 59,732 |
2020-09-07 | 15.63 | 15.66 | 15.7 | 15.5 | 173,725 |
2020-09-04 | 15.63 | 15.66 | 15.7 | 15.5 | 173,051 |
2020-09-03 | 15.73 | 15.68 | 15.95 | 15.64 | 97,955 |
2020-09-02 | 15.59 | 15.72 | 15.7676 | 15.57 | 214,885 |
2020-09-01 | 15.64 | 15.62 | 15.685 | 15.46 | 92,941 |
Craft Brew Alliance Inc. Company Name:
BREW Stock Symbol:
NASDAQ Market:
Craft Brew Alliance Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
Grass Valley, CA - ( NewMediaWire ) - May 24, 2022 - Today BrewBilt Brewing Company (the "Company") (OTCPINK: BRBL) announced their two-pronged sales strategy to reach a minimum of $20 million in annual sales by 2027. CEO Jef Lewis stated, "Regional distribution paired with dir...
There are some products people are just unwilling to part with during a recession, and those are vices such as cigarettes and alcohol. Here are four vice stocks that should benefit during a recession: Phillip Morris International (PM), Constellation Brands (STZ), Boston Beer Company (SAM), an...
The Department of Justice gave its approval on Friday, Sept. 18 for Anheuser-Busch InBev (NYSE: BUD) to move ahead with its acquisition of Craft Brew Alliance (NASDAQ: BREW) -- or what Craft Brew calls an "expanded partnership." The deal been in limbo since February, when ...