Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 82.25 82.25 79.91 81.07 152,326 -0.42(-0.52%)
Aug 30, 2011 80.22 82.57 79.87 81.49 190,945 +0.88(+1.09%)
Aug 29, 2011 78.45 81.00 77.82 80.61 151,613 +3.03(+3.91%)
Aug 26, 2011 79.00 79.30 77.02 77.58 235,882 -1.45(-1.83%)
Aug 25, 2011 82.32 82.58 78.98 79.03 117,866 -2.85(-3.48%)
Aug 24, 2011 83.53 84.62 81.57 81.88 126,730 -2.11(-2.51%)
Aug 23, 2011 79.36 84.03 78.01 83.99 303,037 +5.21(+6.61%)
Aug 22, 2011 81.01 81.98 77.95 78.78 474,495 -3.09(-3.77%)
Aug 19, 2011 82.37 84.18 81.39 81.87 215,959 -1.05(-1.27%)
Aug 18, 2011 83.06 83.38 82.00 82.92 146,908 -1.69(-2.00%)
Aug 17, 2011 85.90 86.30 84.36 84.61 189,168 -0.90(-1.05%)
Aug 16, 2011 85.29 85.94 84.55 85.51 75,657 -0.90(-1.04%)
Aug 15, 2011 86.55 86.89 85.28 86.41 93,181 +0.51(+0.59%)
Aug 12, 2011 85.81 86.52 85.03 85.90 87,316 +0.50(+0.59%)
Aug 11, 2011 84.60 87.75 84.30 85.40 138,125 +1.12(+1.33%)
Aug 10, 2011 86.52 86.99 84.26 84.28 88,402 -3.70(-4.21%)
Aug 09, 2011 83.61 88.34 83.78 87.98 108,045 +4.93(+5.94%)
Aug 08, 2011 83.61 86.24 83.02 83.05 168,888 -2.50(-2.92%)
Aug 05, 2011 84.58 87.72 83.45 85.55 125,677 +1.45(+1.72%)
Aug 04, 2011 85.68 88.63 83.93 84.10 174,460 -2.55(-2.94%)
Aug 03, 2011 82.29 87.53 80.94 86.65 372,090 -2.04(-2.30%)
Aug 02, 2011 89.39 89.46 88.14 88.69 284,265 -1.23(-1.37%)
Aug 01, 2011 91.03 91.42 89.68 89.92 114,080 -0.23(-0.26%)
Jul 29, 2011 88.34 90.52 88.34 90.15 41,080 +0.05(+0.06%)
Jul 28, 2011 90.28 90.98 89.60 90.10 53,034 -0.38(-0.42%)
Jul 27, 2011 91.43 91.43 90.18 90.48 68,221 -1.22(-1.33%)
Jul 26, 2011 91.64 92.48 90.81 91.70 30,939 +0.33(+0.36%)
Jul 25, 2011 91.30 92.31 91.13 91.37 33,963 -0.94(-1.02%)
Jul 22, 2011 92.64 92.69 92.14 92.31 31,853 +0.35(+0.38%)
Jul 21, 2011 91.25 91.96 91.05 91.96 43,394 +0.82(+0.90%)
Jul 20, 2011 90.98 91.23 90.51 91.14 22,810 +0.22(+0.24%)
Jul 19, 2011 90.32 91.14 89.72 90.92 30,263 +1.25(+1.39%)
Jul 18, 2011 90.00 90.00 88.64 89.67 51,652 -0.44(-0.49%)
Jul 15, 2011 90.05 90.55 89.70 90.11 54,903 +0.07(+0.08%)
Jul 14, 2011 90.64 91.25 89.57 90.04 70,750 -0.72(-0.79%)
Jul 13, 2011 89.89 90.90 89.36 90.76 43,781 +1.30(+1.45%)
Jul 12, 2011 89.29 89.95 88.16 89.46 67,157 -0.33(-0.37%)
Jul 11, 2011 89.44 90.13 89.44 89.79 50,610 -0.60(-0.66%)
Jul 08, 2011 89.58 90.73 89.50 90.39 40,793 -0.11(-0.12%)
Jul 07, 2011 90.83 91.25 90.29 90.50 49,604 -0.03(-0.03%)
Jul 06, 2011 90.24 90.53 89.66 90.53 76,020 +0.16(+0.18%)
Jul 05, 2011 90.21 90.73 89.34 90.37 42,772 +0.16(+0.18%)
Jul 01, 2011 89.70 90.37 88.81 90.21 57,103 +0.61(+0.68%)
Jun 30, 2011 89.71 90.44 89.21 89.60 92,227 +0.05(+0.06%)
Jun 29, 2011 90.67 90.68 89.23 89.55 54,880 -0.94(-1.04%)
Jun 28, 2011 90.00 90.50 88.79 90.49 64,156 +0.66(+0.73%)
Jun 27, 2011 88.75 89.98 88.75 89.83 55,095 +1.04(+1.17%)
Jun 24, 2011 87.83 89.06 87.49 88.79 121,208 +0.91(+1.04%)
Jun 23, 2011 86.36 88.03 85.87 87.88 95,850 +0.58(+0.66%)
Jun 22, 2011 87.61 88.19 86.93 87.30 88,001 -0.64(-0.73%)
Jun 21, 2011 86.40 88.62 86.24 87.94 75,815 +1.78(+2.07%)
Jun 20, 2011 85.51 86.28 85.37 86.16 58,777 +1.32(+1.56%)
Jun 17, 2011 85.10 85.15 84.32 84.84 118,316 +0.16(+0.19%)
Jun 16, 2011 84.00 84.92 83.51 84.68 39,596 +0.76(+0.91%)
Jun 15, 2011 83.91 84.52 83.29 83.92 44,571 -0.39(-0.46%)
Jun 14, 2011 83.15 84.84 82.71 84.31 73,625 +1.83(+2.22%)
Jun 13, 2011 83.02 83.10 82.40 82.48 47,879 -0.46(-0.55%)
Jun 10, 2011 83.58 83.58 82.11 82.94 72,935 -1.00(-1.19%)
Jun 09, 2011 83.81 84.77 82.85 83.94 56,022 +0.21(+0.25%)
Jun 08, 2011 83.03 83.87 82.41 83.73 58,279 +0.38(+0.46%)
Jun 07, 2011 82.56 84.35 82.33 83.35 90,975 +1.26(+1.53%)
Jun 06, 2011 82.00 83.90 82.00 82.09 68,051 +0.09(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.