NASDAQ:BREW
Delisted
Craft Brew Alliance Stock Price (Quote)
$16.51
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 27th May 2022 BREW stock ended at $16.51. During the day the stock fluctuated 0% from a day low at $16.51 to a day high of $16.51. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2019 | $16.51 | $16.54 | $16.48 | $16.50 | 283 508 |
| Dec 03, 2019 | $16.46 | $16.57 | $16.46 | $16.54 | 752 126 |
| Dec 02, 2019 | $16.48 | $16.55 | $16.47 | $16.48 | 633 788 |
| Nov 29, 2019 | $16.48 | $16.55 | $16.44 | $16.48 | 249 535 |
| Nov 27, 2019 | $16.51 | $16.55 | $16.46 | $16.48 | 474 622 |
| Nov 26, 2019 | $16.47 | $16.61 | $16.45 | $16.48 | 470 779 |
| Nov 25, 2019 | $16.50 | $16.56 | $16.45 | $16.50 | 254 884 |
| Nov 22, 2019 | $16.44 | $16.49 | $16.42 | $16.49 | 668 628 |
| Nov 21, 2019 | $16.42 | $16.49 | $16.41 | $16.44 | 319 926 |
| Nov 20, 2019 | $16.40 | $16.59 | $16.39 | $16.40 | 803 341 |
| Nov 19, 2019 | $16.42 | $16.43 | $16.37 | $16.41 | 675 208 |
| Nov 18, 2019 | $16.35 | $16.44 | $16.34 | $16.41 | 792 153 |
| Nov 15, 2019 | $16.37 | $16.40 | $16.34 | $16.34 | 1 183 820 |
| Nov 14, 2019 | $16.28 | $16.42 | $16.28 | $16.40 | 784 646 |
| Nov 13, 2019 | $16.24 | $16.38 | $16.23 | $16.33 | 2 367 115 |
| Nov 12, 2019 | $16.25 | $16.26 | $16.20 | $16.23 | 5 022 413 |
| Nov 11, 2019 | $7.30 | $7.37 | $7.14 | $7.33 | 199 077 |
| Nov 08, 2019 | $7.41 | $7.54 | $7.23 | $7.29 | 52 654 |
| Nov 07, 2019 | $7.74 | $7.97 | $7.40 | $7.41 | 85 263 |
| Nov 06, 2019 | $7.49 | $7.70 | $7.43 | $7.60 | 82 761 |
| Nov 05, 2019 | $7.50 | $7.58 | $7.31 | $7.49 | 91 815 |
| Nov 04, 2019 | $7.54 | $7.59 | $7.39 | $7.39 | 48 600 |
| Nov 01, 2019 | $7.29 | $7.59 | $7.20 | $7.44 | 83 393 |
| Oct 31, 2019 | $7.38 | $7.49 | $7.11 | $7.29 | 115 335 |
| Oct 30, 2019 | $7.50 | $7.50 | $7.24 | $7.38 | 117 718 |
