Dark

BREW
Craft Brew Alliance, Inc Common Stock
stock NASDAQ

Inactive

Sep 29, 2020

16.51USD+0.121%(+0.02)475,891

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-29	16.49	16.5100	16.4900	16.510	+0.121%	475,891	0.000%
2020-09-28	16.48	16.5000	16.4500	16.490	+0.121%	208,983	+0.121%
2020-09-25	16.48	16.5000	16.4700	16.470	-0.061%	208,293	+0.243%
2020-09-24	16.49	16.5100	16.4700	16.480	-0.061%	525,932	+0.182%
2020-09-23	16.46	16.5000	16.4500	16.490	0.000%	135,062	+0.121%
2020-09-22	16.46	16.5000	16.4500	16.490	+0.061%	439,425	+0.121%
2020-09-21	16.45	16.5000	16.4450	16.480	+0.061%	1,107,284	+0.182%
2020-09-18	15.62	16.4900	15.5300	16.470	+5.985%	1,840,126	+0.243%
2020-09-17	15.54	15.6000	15.5200	15.540	-0.129%	65,293	+6.242%
2020-09-16	15.63	15.6900	15.5400	15.560	-0.448%	74,277	+6.105%
2020-09-15	15.65	15.7000	15.6000	15.630	-0.064%	42,300	+5.630%
2020-09-14	15.61	15.6600	15.6000	15.640	+0.128%	32,162	+5.563%
2020-09-11	15.58	15.6700	15.5500	15.620	+0.192%	60,859	+5.698%
2020-09-10	15.63	15.7347	15.5800	15.590	-0.256%	34,531	+5.901%
2020-09-09	15.70	15.8300	15.6100	15.630	-0.319%	49,362	+5.630%
2020-09-08	15.68	15.7300	15.5200	15.680	+0.128%	59,846	+5.293%
2020-09-04	15.63	15.7000	15.5000	15.660	-0.128%	173,725	+5.428%
2020-09-03	15.73	15.9500	15.6400	15.680	-0.254%	97,967	+5.293%
2020-09-02	15.59	15.7676	15.5700	15.720	+0.640%	214,903	+5.025%
2020-09-01	15.64	15.6850	15.4600	15.620	0.000%	93,475	+5.698%
2020-08-31	15.69	15.8500	15.6000	15.620	-1.077%	204,627	+5.698%
2020-08-28	15.84	15.9200	15.6300	15.790	-0.629%	75,174	+4.560%
2020-08-27	15.98	16.0200	15.8600	15.890	-0.251%	149,998	+3.902%
2020-08-26	15.87	15.9700	15.7800	15.930	+0.189%	42,433	+3.641%
2020-08-25	15.89	15.9800	15.8600	15.900	+0.252%	63,391	+3.836%
2020-08-24	15.89	15.9300	15.8100	15.860	-0.189%	90,212	+4.098%
2020-08-21	15.68	15.9900	15.6200	15.890	+1.017%	158,997	+3.902%
2020-08-20	15.65	15.7700	15.6100	15.730	+0.447%	110,598	+4.959%
2020-08-19	15.61	15.7800	15.5800	15.660	+0.320%	116,863	+5.428%
2020-08-18	15.63	15.6827	15.5600	15.610	-0.064%	109,090	+5.766%
2020-08-17	15.61	15.7000	15.5100	15.620	+0.128%	140,751	+5.698%
2020-08-14	15.06	15.9200	14.9500	15.600	+3.723%	587,833	+5.833%
2020-08-13	15.00	15.2200	14.8900	15.040	+0.133%	129,074	+9.774%
2020-08-12	15.06	15.1000	14.9500	15.020	+0.334%	67,679	+9.920%
2020-08-11	14.94	15.1400	14.8000	14.970	+0.268%	107,900	+10.287%
2020-08-10	14.96	15.0000	14.8000	14.930	+0.067%	180,685	+10.583%
2020-08-07	14.90	14.9900	14.7600	14.920	+0.134%	137,392	+10.657%
2020-08-06	14.98	14.9800	14.8500	14.900	-0.201%	127,297	+10.805%
2020-08-05	14.98	15.0100	14.7600	14.930	-0.067%	106,802	+10.583%
2020-08-04	14.96	14.9700	14.7800	14.940	-0.200%	58,090	+10.509%
2020-08-03	14.81	14.9900	14.8100	14.970	+1.080%	76,030	+10.287%
2020-07-31	14.92	14.9350	14.6100	14.810	-0.804%	79,186	+11.479%
2020-07-30	14.87	15.0000	14.8500	14.930	-0.267%	68,496	+10.583%
2020-07-29	14.95	15.0000	14.9100	14.970	+0.470%	62,867	+10.287%
2020-07-28	14.86	15.0000	14.8400	14.900	-0.134%	79,592	+10.805%
2020-07-27	14.63	14.9500	14.6300	14.920	+2.052%	95,180	+10.657%
2020-07-24	14.54	15.1900	14.2900	14.620	+0.793%	397,448	+12.927%
2020-07-23	14.20	14.5700	14.1900	14.505	+2.076%	38,834	+13.823%
2020-07-22	14.31	14.3100	14.1200	14.210	-0.768%	201,249	+16.186%
2020-07-21	14.79	15.0000	13.5500	14.320	-2.651%	681,366	+15.293%
2020-07-20	14.75	14.8100	14.6600	14.710	-0.909%	118,835	+12.237%
2020-07-17	14.96	15.0200	14.7600	14.845	-0.835%	216,241	+11.216%
2020-07-16	14.99	15.1200	14.9000	14.970	-0.266%	457,888	+10.287%
2020-07-15	15.01	15.0900	14.8773	15.010	+0.738%	204,591	+9.993%
2020-07-14	15.07	15.1500	14.8100	14.900	-1.390%	139,779	+10.805%
2020-07-13	15.28	15.3500	15.0800	15.110	-0.264%	83,078	+9.265%
2020-07-10	15.47	15.4800	14.6600	15.150	-2.069%	676,174	+8.977%
2020-07-09	15.46	15.5400	15.4200	15.470	-0.129%	68,468	+6.723%
2020-07-08	15.48	15.5200	15.4000	15.490	+0.194%	116,800	+6.585%
2020-07-07	15.49	15.5600	15.3800	15.460	-0.258%	104,483	+6.792%
2020-07-06	15.65	15.6700	15.4600	15.500	-0.832%	142,939	+6.516%
2020-07-02	15.44	15.7900	15.3600	15.630	+1.559%	220,560	+5.630%
2020-07-01	15.37	15.4100	15.3200	15.390	0.000%	95,021	+7.277%
2020-06-30	15.47	15.4700	15.3400	15.390	-0.292%	74,606	+7.277%
2020-06-29	15.35	15.4450	15.2500	15.435	+0.685%	122,150	+6.965%
2020-06-26	15.38	15.4275	15.3000	15.330	-0.584%	116,483	+7.697%
2020-06-25	15.49	15.4900	15.3450	15.420	-0.644%	87,766	+7.069%
2020-06-24	15.38	15.6500	15.3000	15.520	+0.583%	279,070	+6.379%
2020-06-23	15.44	15.5000	15.4130	15.430	+0.195%	121,146	+6.999%
2020-06-22	15.43	15.5000	15.3400	15.400	-0.194%	125,693	+7.208%
2020-06-19	15.45	15.4900	15.3100	15.430	-0.129%	219,728	+6.999%
2020-06-18	15.45	15.5590	15.4000	15.450	-0.387%	72,119	+6.861%
2020-06-17	15.50	15.6000	15.4500	15.510	-0.193%	161,747	+6.447%
2020-06-16	15.62	15.6300	15.4700	15.540	+0.064%	193,833	+6.242%
2020-06-15	15.25	15.5300	15.1600	15.530	+0.910%	242,791	+6.310%
2020-06-12	15.58	15.6100	15.3600	15.390	-0.388%	563,778	+7.277%
2020-06-11	15.55	15.5900	15.3600	15.450	+2.318%	668,198	+6.861%
2020-06-10	15.13	15.2150	15.0100	15.100	-0.132%	109,136	+9.338%
2020-06-09	15.30	15.3100	15.1100	15.120	-1.241%	128,831	+9.193%
2020-06-08	15.33	15.4500	15.1100	15.310	+0.657%	168,783	+7.838%
2020-06-05	15.33	15.4200	15.1900	15.210	0.000%	130,004	+8.547%
2020-06-04	15.05	15.2900	14.9600	15.210	+1.875%	115,822	+8.547%
2020-06-03	15.37	15.5200	14.9000	14.930	-1.905%	204,070	+10.583%
2020-06-02	15.32	15.3750	15.1100	15.220	+0.132%	214,454	+8.476%
2020-06-01	15.29	15.4100	15.2000	15.200	+0.596%	244,191	+8.618%
2020-05-29	15.01	15.1500	14.8950	15.110	+0.532%	173,216	+9.265%
2020-05-28	15.11	15.2300	14.9900	15.030	-0.265%	198,087	+9.847%
2020-05-27	15.15	15.2105	15.0200	15.070	+0.870%	205,029	+9.555%
2020-05-26	15.03	15.1100	14.9100	14.940	+0.201%	156,083	+10.509%
2020-05-22	14.85	15.0000	14.4800	14.910	+0.675%	357,350	+10.731%
2020-05-21	14.63	14.8400	14.6300	14.810	+0.748%	179,060	+11.479%
2020-05-20	15.15	15.3500	14.5900	14.700	-2.033%	357,616	+12.313%
2020-05-19	15.23	15.4200	15.0000	15.005	-1.477%	84,107	+10.030%
2020-05-18	15.05	15.2500	15.0400	15.230	+1.432%	134,208	+8.404%
2020-05-15	15.13	15.2500	14.9600	15.015	-0.629%	161,255	+9.957%
2020-05-14	14.92	15.2400	14.6600	15.110	+0.399%	110,583	+9.265%
2020-05-13	15.21	15.2400	14.8900	15.050	-1.182%	127,506	+9.701%
2020-05-12	15.42	15.4900	15.1000	15.230	-1.104%	125,227	+8.404%
2020-05-11	15.58	15.5900	15.3800	15.400	-1.472%	256,313	+7.208%
2020-05-08	15.49	15.7300	15.4700	15.630	+1.428%	141,303	+5.630%
2020-05-07	15.48	15.6400	15.2550	15.410	+0.456%	188,406	+7.138%
2020-05-06	15.40	15.5800	15.2100	15.340	-0.195%	174,593	+7.627%
2020-05-05	15.40	15.4300	15.2000	15.370	+0.261%	171,831	+7.417%
2020-05-04	14.95	15.4200	14.8200	15.330	+1.928%	225,039	+7.697%
2020-05-01	15.09	15.1800	14.8200	15.040	-0.397%	539,485	+9.774%
2020-04-30	15.61	15.6950	15.0000	15.100	-3.514%	280,558	+9.338%
2020-04-29	15.64	15.8400	15.5800	15.650	-0.128%	514,659	+5.495%
2020-04-28	15.41	15.7400	15.2000	15.670	+2.418%	274,503	+5.361%
2020-04-27	15.34	15.5000	15.1800	15.300	+0.196%	109,559	+7.908%
2020-04-24	15.40	15.4600	15.1800	15.270	-0.715%	145,838	+8.120%
2020-04-23	15.49	15.6594	15.2900	15.380	-0.838%	412,385	+7.347%
2020-04-22	15.38	15.5900	15.3000	15.510	+1.240%	160,152	+6.447%
2020-04-21	15.10	15.5600	15.0400	15.320	+0.789%	158,215	+7.768%
2020-04-20	15.18	15.3400	15.0500	15.200	+0.231%	140,463	+8.618%
2020-04-17	15.55	15.5500	15.1500	15.165	-1.141%	192,089	+8.869%
2020-04-16	15.35	15.3900	15.1200	15.340	+0.458%	185,227	+7.627%
2020-04-15	15.20	15.3900	15.0100	15.270	-0.065%	169,959	+8.120%
2020-04-14	15.44	15.6850	15.2000	15.280	-0.456%	114,517	+8.050%
2020-04-13	15.30	15.4800	15.2100	15.350	+0.065%	170,701	+7.557%
2020-04-09	15.30	15.5900	15.1200	15.340	+0.855%	115,140	+7.627%
2020-04-08	15.20	15.4900	15.1400	15.210	+0.264%	232,527	+8.547%
2020-04-07	15.15	15.2800	15.0000	15.170	+1.404%	156,227	+8.833%
2020-04-06	15.08	15.0900	14.7500	14.960	+0.605%	200,530	+10.361%
2020-04-03	15.00	15.0800	14.7050	14.870	-0.999%	187,940	+11.029%
2020-04-02	14.89	15.1600	14.7900	15.020	+0.941%	241,694	+9.920%
2020-04-01	14.80	15.3400	14.6600	14.880	-0.134%	202,386	+10.954%
2020-03-31	14.90	15.1000	14.7700	14.900	0.000%	179,439	+10.805%
2020-03-30	14.85	15.0500	14.7800	14.900	+0.337%	252,104	+10.805%
2020-03-27	14.58	15.0700	14.4500	14.850	+0.270%	371,674	+11.178%
2020-03-26	14.52	15.1400	14.5200	14.810	+1.997%	478,772	+11.479%
2020-03-25	13.78	14.5200	13.7200	14.520	+5.065%	364,167	+13.705%
2020-03-24	13.47	14.3900	13.4700	13.820	+5.335%	591,365	+19.465%
2020-03-23	12.76	13.3500	11.8600	13.120	+2.420%	340,219	+25.838%
2020-03-20	13.21	13.7100	12.6400	12.810	-2.807%	478,707	+28.884%
2020-03-19	11.17	13.2692	10.9750	13.180	+18.632%	666,269	+25.266%
2020-03-18	13.22	13.3100	10.7100	11.110	-18.309%	631,475	+48.605%
2020-03-17	13.83	13.8300	12.3700	13.600	-0.073%	362,624	+21.397%
2020-03-16	13.99	14.4600	13.5000	13.610	-9.387%	438,019	+21.308%
2020-03-13	14.03	15.3027	13.9800	15.020	+9.078%	333,757	+9.920%
2020-03-12	14.31	14.3500	13.1300	13.770	-6.517%	851,815	+19.898%
2020-03-11	15.06	15.1700	14.4700	14.730	-4.102%	814,965	+12.084%
2020-03-10	15.50	15.5800	15.1500	15.360	+0.392%	504,858	+7.487%
2020-03-09	15.45	15.4550	15.0400	15.300	-2.111%	554,025	+7.908%
2020-03-06	15.85	15.8600	15.6000	15.630	-1.512%	371,572	+5.630%
2020-03-05	15.88	15.9100	15.8400	15.870	-0.126%	330,356	+4.033%
2020-03-04	15.94	15.9400	15.8700	15.890	0.000%	145,212	+3.902%
2020-03-03	15.91	15.9200	15.8500	15.890	-0.251%	230,897	+3.902%
2020-03-02	15.93	15.9519	15.8500	15.930	+0.126%	328,918	+3.641%
2020-02-28	16.00	16.0000	15.7200	15.910	-1.119%	517,892	+3.771%
2020-02-27	16.11	16.1200	16.0500	16.090	-0.556%	599,372	+2.610%
2020-02-26	16.19	16.1900	16.0900	16.180	+0.248%	553,033	+2.040%
2020-02-25	16.17	16.1800	16.1400	16.140	-0.124%	570,377	+2.292%
2020-02-24	16.17	16.2000	16.1400	16.160	-0.185%	310,611	+2.166%
2020-02-21	16.22	16.2200	16.1600	16.190	-0.062%	68,225	+1.977%
2020-02-20	16.17	16.2200	16.1500	16.200	-0.062%	62,624	+1.914%
2020-02-19	16.18	16.2500	16.1500	16.210	+0.372%	99,587	+1.851%
2020-02-18	16.12	16.1900	16.1200	16.150	+0.062%	46,646	+2.229%
2020-02-14	16.15	16.1800	16.1200	16.140	-0.062%	80,923	+2.292%
2020-02-13	16.17	16.2100	16.1200	16.150	-0.062%	94,958	+2.229%
2020-02-12	16.14	16.1800	16.1400	16.160	+0.186%	111,658	+2.166%
2020-02-11	16.14	16.1600	16.1200	16.130	-0.062%	74,826	+2.356%
2020-02-10	16.10	16.1750	16.1000	16.140	+0.186%	264,238	+2.292%
2020-02-07	16.16	16.1900	16.1000	16.110	-0.617%	362,954	+2.483%
2020-02-06	16.26	16.2877	16.0500	16.210	-1.399%	978,851	+1.851%
2020-02-05	16.43	16.4500	16.4300	16.440	+0.122%	157,248	+0.426%
2020-02-04	16.44	16.4500	16.4200	16.420	-0.122%	262,233	+0.548%
2020-02-03	16.42	16.4450	16.4100	16.440	+0.244%	73,056	+0.426%
2020-01-31	16.41	16.4200	16.4000	16.400	-0.061%	140,275	+0.671%
2020-01-30	16.41	16.4300	16.4000	16.410	-0.061%	80,901	+0.609%
2020-01-29	16.43	16.4300	16.4000	16.420	0.000%	106,176	+0.548%
2020-01-28	16.41	16.4400	16.4080	16.420	+0.122%	124,666	+0.548%
2020-01-27	16.40	16.4300	16.3900	16.400	-0.122%	312,290	+0.671%
2020-01-24	16.43	16.4300	16.4200	16.420	0.000%	117,335	+0.548%
2020-01-23	16.41	16.4300	16.3900	16.420	-0.061%	156,289	+0.548%
2020-01-22	16.43	16.4300	16.3950	16.430	+0.061%	241,037	+0.487%
2020-01-21	16.41	16.4600	16.4000	16.420	0.000%	161,305	+0.548%
2020-01-17	16.47	16.4700	16.4100	16.420	-0.304%	84,853	+0.548%
2020-01-16	16.47	16.4900	16.4600	16.470	0.000%	93,687	+0.243%
2020-01-15	16.46	16.4850	16.4500	16.470	+0.061%	93,009	+0.243%
2020-01-14	16.44	16.4800	16.4000	16.460	+0.122%	101,067	+0.304%
2020-01-13	16.46	16.4700	16.4100	16.440	-0.122%	63,506	+0.426%
2020-01-10	16.47	16.4800	16.4200	16.460	-0.121%	97,739	+0.304%
2020-01-09	16.50	16.5000	16.4500	16.480	-0.121%	153,812	+0.182%
2020-01-08	16.50	16.5200	16.4700	16.500	0.000%	143,649	+0.061%
2020-01-07	16.50	16.5100	16.4700	16.500	-0.061%	79,925	+0.061%
2020-01-06	16.43	16.5400	16.4200	16.510	+0.548%	222,380	0.000%
2020-01-03	16.41	16.4600	16.3900	16.420	+0.122%	178,505	+0.548%
2020-01-02	16.51	16.5500	16.4000	16.400	-0.606%	290,208	+0.671%
2019-12-31	16.52	16.5700	16.5000	16.500	-0.121%	101,745	+0.061%
2019-12-30	16.55	16.5650	16.4800	16.520	+0.121%	134,181	-0.061%
2019-12-27	16.58	16.5800	16.4800	16.500	-0.542%	125,962	+0.061%
2019-12-26	16.52	16.6000	16.5200	16.590	+0.424%	94,223	-0.482%
2019-12-24	16.51	16.5500	16.5100	16.520	+0.061%	40,313	-0.061%
2019-12-23	16.49	16.5400	16.4600	16.510	+0.182%	102,488	0.000%
2019-12-20	16.46	16.5400	16.4550	16.480	+0.152%	171,656	+0.182%
2019-12-19	16.45	16.4900	16.4300	16.455	+0.091%	101,726	+0.334%
2019-12-18	16.45	16.4900	16.4300	16.440	-0.061%	168,183	+0.426%
2019-12-17	16.47	16.4800	16.4350	16.450	0.000%	338,108	+0.365%
2019-12-16	16.50	16.5113	16.4500	16.450	-0.121%	156,323	+0.365%
2019-12-13	16.47	16.5200	16.4500	16.470	+0.122%	203,889	+0.243%
2019-12-12	16.49	16.5301	16.4500	16.450	-0.303%	188,707	+0.365%
2019-12-11	16.47	16.5000	16.4600	16.500	+0.213%	103,001	+0.061%
2019-12-10	16.46	16.5000	16.4500	16.465	+0.030%	431,237	+0.273%
2019-12-09	16.46	16.4900	16.4300	16.460	-0.061%	411,753	+0.304%
2019-12-06	16.48	16.5000	16.4400	16.470	+0.061%	514,757	+0.243%
2019-12-05	16.51	16.5300	16.4300	16.460	-0.242%	489,199	+0.304%
2019-12-04	16.51	16.5400	16.4773	16.500	-0.242%	283,508	+0.061%
2019-12-03	16.46	16.5700	16.4600	16.540	+0.364%	752,126	-0.181%
2019-12-02	16.48	16.5450	16.4700	16.480	0.000%	633,788	+0.182%
2019-11-29	16.48	16.5500	16.4400	16.480	0.000%	249,535	+0.182%
2019-11-27	16.51	16.5500	16.4600	16.480	0.000%	474,622	+0.182%
2019-11-26	16.47	16.6100	16.4500	16.480	-0.121%	471,071	+0.182%
2019-11-25	16.50	16.5600	16.4500	16.500	+0.061%	265,488	+0.061%
2019-11-22	16.44	16.4900	16.4200	16.490	+0.304%	703,928	+0.121%
2019-11-21	16.42	16.4900	16.4100	16.440	+0.244%	319,932	+0.426%
2019-11-20	16.40	16.5900	16.3900	16.400	-0.061%	803,454	+0.671%
2019-11-19	16.42	16.4300	16.3700	16.410	0.000%	675,312	+0.609%
2019-11-18	16.35	16.4400	16.3400	16.410	+0.428%	792,170	+0.609%
2019-11-15	16.37	16.4000	16.3400	16.340	-0.366%	1,184,055	+1.040%
2019-11-14	16.28	16.4200	16.2800	16.400	+0.429%	784,646	+0.671%
2019-11-13	16.24	16.3800	16.2300	16.330	+0.616%	2,367,115	+1.102%
2019-11-12	16.25	16.2600	16.2000	16.230	+121.419%	5,022,413	+1.725%
2019-11-11	7.30	7.3658	7.1350	7.330	+0.549%	199,077	+125.239%
2019-11-08	7.41	7.5400	7.2300	7.290	-1.619%	52,654	+126.475%
2019-11-07	7.74	7.9727	7.4000	7.410	-2.500%	85,263	+122.807%
2019-11-06	7.49	7.7000	7.4300	7.600	+1.469%	82,761	+117.237%
2019-11-05	7.50	7.5800	7.3100	7.490	+1.353%	91,815	+120.427%
2019-11-04	7.54	7.5900	7.3900	7.390	-0.672%	48,600	+123.410%
2019-11-01	7.29	7.5900	7.2000	7.440	+2.058%	83,393	+121.909%
2019-10-31	7.38	7.4900	7.1100	7.290	-1.220%	115,335	+126.475%
2019-10-30	7.50	7.5000	7.2350	7.380	-1.469%	117,718	+123.713%
2019-10-29	7.75	7.7500	7.4100	7.490	-2.979%	86,144	+120.427%
2019-10-28	7.90	7.9500	7.6200	7.720	-1.656%	95,222	+113.860%
2019-10-25	8.04	8.0550	7.7800	7.850	-3.086%	157,169	+110.318%
2019-10-24	8.12	8.1400	7.9300	8.100	-0.735%	97,158	+103.827%
2019-10-23	8.24	8.2800	8.0600	8.160	-2.158%	79,526	+102.328%
2019-10-22	8.34	8.3900	8.1200	8.340	+0.240%	76,232	+97.962%
2019-10-21	8.38	8.5100	8.2600	8.320	-0.120%	67,783	+98.438%
2019-10-18	8.41	8.5200	8.2400	8.330	-1.420%	84,485	+98.199%
2019-10-17	8.48	8.6300	8.3800	8.450	-0.471%	139,475	+95.385%
2019-10-16	8.46	8.6200	8.4400	8.490	+0.473%	79,581	+94.464%
2019-10-15	8.25	8.5200	8.1800	8.450	+2.923%	113,084	+95.385%
2019-10-14	8.23	8.2500	8.1000	8.210	-0.665%	94,559	+101.096%
2019-10-11	8.29	8.5100	8.1900	8.265	+1.163%	142,690	+99.758%
2019-10-10	8.14	8.2500	8.0800	8.170	+0.369%	80,249	+102.081%
2019-10-09	8.10	8.2500	8.0450	8.140	+0.246%	105,139	+102.826%
2019-10-08	8.25	8.3500	7.9800	8.120	-2.521%	145,469	+103.325%
2019-10-07	8.63	8.6300	8.3200	8.330	-3.811%	92,357	+98.199%
2019-10-04	8.40	8.6900	8.3000	8.660	+3.095%	133,633	+90.647%
2019-10-03	8.18	8.5400	8.1100	8.400	+2.689%	148,431	+96.548%
2019-10-02	8.03	8.2700	7.9300	8.180	+1.489%	154,448	+101.834%
2019-10-01	8.20	8.4531	8.0201	8.060	-1.587%	92,158	+104.839%
2019-09-30	8.21	8.3100	8.0800	8.190	-0.244%	75,895	+101.587%
2019-09-27	8.30	8.4900	8.1000	8.210	-0.965%	103,423	+101.096%
2019-09-26	8.24	8.3400	8.1300	8.290	+0.974%	97,323	+99.156%
2019-09-25	8.12	8.2300	7.9500	8.210	+1.108%	170,195	+101.096%
2019-09-24	8.29	8.3500	8.0000	8.120	-2.051%	203,045	+103.325%
2019-09-23	8.32	8.4700	8.1500	8.290	+0.363%	166,716	+99.156%
2019-09-20	8.08	8.4100	8.0200	8.260	+2.101%	201,176	+99.879%
2019-09-19	8.33	8.4700	8.0500	8.090	-2.881%	172,848	+104.079%
2019-09-18	8.61	8.6600	8.0500	8.330	-3.364%	296,253	+98.199%
2019-09-17	9.10	9.1000	8.6000	8.620	-5.171%	176,704	+91.531%
2019-09-16	9.17	9.3650	9.0600	9.090	-1.623%	101,444	+81.628%
2019-09-13	9.18	9.3300	8.9410	9.240	+1.205%	314,010	+78.680%
2019-09-12	9.41	9.4100	9.0700	9.130	-2.039%	203,322	+80.832%
2019-09-11	9.31	9.4768	9.0600	9.320	+0.539%	314,118	+77.146%
2019-09-10	9.31	9.3600	9.1500	9.270	-0.323%	152,796	+78.101%
2019-09-09	9.00	9.3800	8.9300	9.300	+3.104%	171,521	+77.527%
2019-09-06	9.11	9.4200	8.7500	9.020	-2.802%	259,961	+83.038%
2019-09-05	9.89	9.8900	9.0600	9.280	-5.112%	347,043	+77.909%
2019-09-04	9.87	9.9500	9.6200	9.780	+0.205%	114,479	+68.814%
2019-09-03	10.00	10.0800	9.6750	9.760	-2.886%	142,075	+69.160%
2019-08-30	10.15	10.3100	9.9700	10.050	-0.593%	101,317	+64.279%
2019-08-29	10.17	10.2300	9.8998	10.110	+0.798%	183,895	+63.304%
2019-08-28	9.97	10.1900	9.8100	10.030	+0.400%	146,969	+64.606%
2019-08-27	10.06	10.3850	9.8000	9.990	-0.299%	193,316	+65.265%
2019-08-26	10.22	10.4250	9.7347	10.020	-2.624%	375,501	+64.770%
2019-08-23	11.98	11.9800	10.2201	10.290	-20.602%	1,023,760	+60.447%
2019-08-22	12.60	13.0400	12.1100	12.960	+3.929%	450,134	+27.392%
2019-08-21	12.94	12.9400	12.4200	12.470	-2.349%	206,517	+32.398%
2019-08-20	12.78	13.1500	12.5300	12.770	-0.623%	181,751	+29.287%
2019-08-19	13.62	13.6200	12.7800	12.850	-5.445%	145,362	+28.482%
2019-08-16	13.16	13.7500	13.1600	13.590	+3.582%	172,404	+21.486%
2019-08-15	12.89	13.1299	12.7700	13.120	+2.741%	114,444	+25.838%
2019-08-14	13.93	13.9795	12.4900	12.770	-8.590%	250,616	+29.287%
2019-08-13	13.78	14.2500	13.6000	13.970	+1.379%	120,652	+18.182%
2019-08-12	14.52	14.6000	13.7400	13.780	-6.195%	196,807	+19.811%
2019-08-09	15.63	15.8500	14.6800	14.690	-6.671%	131,025	+12.389%
2019-08-08	13.63	15.8200	13.4500	15.740	+9.763%	220,108	+4.892%
2019-08-07	14.33	14.5300	13.8900	14.340	-1.511%	125,255	+15.132%
2019-08-06	14.73	14.9000	14.2500	14.560	-0.952%	113,939	+13.393%
2019-08-05	15.01	15.0500	14.6500	14.700	-3.289%	91,154	+12.313%
2019-08-02	15.10	15.3800	15.0000	15.200	+0.796%	55,565	+8.618%
2019-08-01	15.69	15.8460	14.9650	15.080	-4.010%	122,131	+9.483%
2019-07-31	15.95	16.0400	15.6000	15.710	-1.751%	84,400	+5.092%
2019-07-30	15.74	16.1113	15.6400	15.990	-1.235%	146,477	+3.252%
2019-07-29	16.12	16.2650	15.9800	16.190	+0.186%	97,157	+1.977%
2019-07-26	15.77	16.2900	15.7700	16.160	+3.061%	81,221	+2.166%
2019-07-25	15.50	15.7700	15.4350	15.680	+1.161%	69,861	+5.293%
2019-07-24	15.33	15.5200	15.0600	15.500	+1.109%	57,976	+6.516%
2019-07-23	15.49	15.5000	15.1900	15.330	-0.712%	43,728	+7.697%
2019-07-22	15.65	15.6500	15.3800	15.440	-1.216%	33,863	+6.930%
2019-07-19	15.42	15.9200	15.4200	15.630	+1.034%	54,725	+5.630%
2019-07-18	15.48	15.5800	15.3400	15.470	+0.389%	59,010	+6.723%
2019-07-17	15.51	15.6700	15.3500	15.410	-0.709%	87,551	+7.138%
2019-07-16	15.22	15.6500	15.2200	15.520	+1.770%	69,641	+6.379%
2019-07-15	16.07	16.1400	15.1800	15.250	-5.397%	136,434	+8.262%
2019-07-12	16.81	16.8650	15.9000	16.120	-3.933%	132,728	+2.419%
2019-07-11	17.02	17.1900	16.6400	16.780	-1.410%	155,693	-1.609%
2019-07-10	15.50	17.0399	15.4800	17.020	+10.376%	415,531	-2.996%
2019-07-09	15.02	15.4600	15.0200	15.420	+2.255%	155,565	+7.069%
2019-07-08	14.99	15.1600	14.8530	15.080	+0.533%	82,248	+9.483%
2019-07-05	14.38	15.1400	14.3600	15.000	+2.951%	95,964	+10.067%
2019-07-03	14.36	14.6600	14.3150	14.570	+1.110%	60,887	+13.315%
2019-07-02	14.24	14.9800	14.0500	14.410	+0.910%	134,032	+14.573%
2019-07-01	14.07	14.3000	13.9400	14.280	+2.073%	107,224	+15.616%
2019-06-28	14.00	14.0000	13.8500	13.990	-0.071%	514,219	+18.013%
2019-06-27	13.79	14.0000	13.5600	14.000	+1.818%	86,379	+17.929%
2019-06-26	13.87	14.0000	13.6600	13.750	-1.079%	52,796	+20.073%
2019-06-25	13.93	14.0000	13.6000	13.900	-0.215%	70,820	+18.777%
2019-06-24	13.71	14.0000	13.6000	13.930	+2.126%	125,335	+18.521%
2019-06-21	13.66	13.8000	13.4100	13.640	-0.438%	123,878	+21.041%
2019-06-20	13.43	13.7570	13.4100	13.700	+2.239%	74,163	+20.511%
2019-06-19	13.66	13.8200	13.1800	13.400	-2.190%	73,069	+23.209%
2019-06-18	13.86	14.0000	13.6500	13.700	-0.725%	49,006	+20.511%
2019-06-17	13.81	13.8600	13.6842	13.800	-0.648%	40,849	+19.638%
2019-06-14	13.90	14.0800	13.8100	13.890	-0.072%	36,013	+18.862%
2019-06-13	13.72	13.9400	13.6700	13.900	+1.460%	48,042	+18.777%
2019-06-12	13.82	13.8200	13.6200	13.700	-1.297%	22,784	+20.511%
2019-06-11	13.95	14.0500	13.7600	13.880	-0.715%	62,171	+18.948%
2019-06-10	14.10	14.1661	13.7781	13.980	-0.640%	67,107	+18.097%
2019-06-07	13.78	14.1300	13.7500	14.070	+2.253%	69,933	+17.342%
2019-06-06	13.91	13.9850	13.5600	13.760	-1.078%	55,156	+19.985%
2019-06-05	14.19	14.2000	13.8700	13.910	-1.348%	57,443	+18.692%
2019-06-04	13.59	14.2000	13.5627	14.100	+4.444%	116,093	+17.092%
2019-06-03	13.81	13.8300	13.3100	13.500	-2.245%	97,387	+22.296%
2019-05-31	13.90	14.2850	13.6500	13.810	-1.216%	48,770	+19.551%
2019-05-30	14.51	14.5100	13.9000	13.980	-3.320%	76,176	+18.097%
2019-05-29	14.74	14.8800	14.4100	14.460	-2.165%	82,311	+14.177%
2019-05-28	15.31	15.3100	14.7500	14.780	-3.209%	67,309	+11.705%
2019-05-24	15.29	15.2950	15.0000	15.270	+0.461%	56,545	+8.120%
2019-05-23	15.27	15.3900	15.0500	15.200	-1.042%	53,817	+8.618%
2019-05-22	15.36	15.4900	15.2000	15.360	-0.324%	52,843	+7.487%
2019-05-21	15.51	15.5500	15.3115	15.410	-0.323%	49,145	+7.138%
2019-05-20	15.49	15.5100	15.3500	15.460	+0.130%	84,113	+6.792%
2019-05-17	15.34	15.5600	15.1000	15.440	+0.260%	147,216	+6.930%
2019-05-16	15.35	15.5400	15.2639	15.400	+0.457%	105,795	+7.208%
2019-05-15	15.34	15.6000	15.2500	15.330	-0.584%	161,133	+7.697%
2019-05-14	15.20	15.4800	14.8900	15.420	+1.381%	88,284	+7.069%
2019-05-13	15.37	15.4100	15.0100	15.210	-2.061%	96,427	+8.547%
2019-05-10	14.78	15.8800	14.7800	15.530	+4.791%	286,059	+6.310%
2019-05-09	15.39	15.3900	14.5800	14.820	-0.403%	93,113	+11.404%
2019-05-08	14.66	15.1300	14.5300	14.880	+1.570%	93,066	+10.954%
2019-05-07	14.77	14.8135	14.5000	14.650	-0.812%	59,630	+12.696%
2019-05-06	15.15	15.2556	14.7100	14.770	-2.573%	82,675	+11.781%
2019-05-03	14.67	15.2400	14.5467	15.160	+4.913%	97,095	+8.905%
2019-05-02	14.69	14.8000	14.3300	14.450	-1.567%	63,505	+14.256%
2019-05-01	14.17	14.7800	14.1200	14.680	+4.040%	169,250	+12.466%
2019-04-30	13.94	14.2000	13.8700	14.110	+1.147%	101,031	+17.009%
2019-04-29	13.77	14.0000	13.7300	13.950	+1.381%	95,954	+18.351%
2019-04-26	13.46	13.8100	13.4000	13.760	+2.001%	85,152	+19.985%
2019-04-25	13.50	13.5800	13.1550	13.490	-0.148%	82,349	+22.387%
2019-04-24	13.60	13.8300	13.4675	13.510	-0.662%	72,966	+22.206%
2019-04-23	13.79	13.8900	13.5200	13.600	-1.378%	128,326	+21.397%
2019-04-22	13.90	13.9800	13.7200	13.790	-0.863%	30,631	+19.724%
2019-04-18	13.87	14.0600	13.6500	13.910	+0.361%	87,220	+18.692%
2019-04-17	14.26	14.2600	13.6700	13.860	-2.394%	84,656	+19.120%
2019-04-16	14.25	14.3200	14.0200	14.200	+0.781%	45,560	+16.268%
2019-04-15	14.32	14.3500	14.0000	14.090	-1.400%	51,867	+17.175%
2019-04-12	14.57	14.5800	14.2500	14.290	-1.584%	57,343	+15.535%

.dark-mode .BZVPqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZVPqC{ color: #333333; background-color: white; border: 2px solid #333333; }BREWCraft Brew Alliance, Inc Common Stockstock NASDAQ

BREW
Craft Brew Alliance, Inc Common Stock
stock NASDAQ