Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

286.98 +2.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 437.48 439.28 432.49 438.42 227,900 +2.10(+0.48%)
Aug 29, 2019 441.19 443.25 433.68 436.32 158,850 -1.73(-0.39%)
Aug 28, 2019 438.87 439.21 431.61 438.05 179,152 -3.21(-0.73%)
Aug 27, 2019 437.82 444.64 432.14 441.26 183,782 +6.25(+1.44%)
Aug 26, 2019 430.29 435.99 426.83 435.01 203,484 +5.60(+1.30%)
Aug 23, 2019 435.90 437.45 426.13 429.41 139,000 -8.03(-1.84%)
Aug 22, 2019 440.37 442.50 434.78 437.44 137,037 -2.16(-0.49%)
Aug 21, 2019 435.01 440.48 431.87 439.60 140,167 +7.62(+1.76%)
Aug 20, 2019 421.97 436.15 418.26 431.98 184,971 +9.27(+2.19%)
Aug 19, 2019 422.70 431.30 417.32 422.71 190,705 +0.75(+0.18%)
Aug 16, 2019 411.59 423.90 411.21 421.96 138,600 +13.41(+3.28%)
Aug 15, 2019 401.71 410.00 396.20 408.55 177,187 +10.74(+2.70%)
Aug 14, 2019 405.21 409.03 396.55 397.81 242,378 -11.89(-2.90%)
Aug 13, 2019 401.97 411.42 400.32 409.70 154,735 +7.16(+1.78%)
Aug 12, 2019 400.23 403.09 392.56 402.54 153,827 -0.42(-0.10%)
Aug 09, 2019 406.75 411.59 401.73 402.96 238,100 -3.92(-0.96%)
Aug 08, 2019 398.73 407.16 388.48 406.88 176,589 +12.37(+3.14%)
Aug 07, 2019 391.90 399.02 387.04 394.51 211,355 +5.45(+1.40%)
Aug 06, 2019 376.05 390.18 375.28 389.06 161,655 +15.83(+4.24%)
Aug 05, 2019 380.50 388.21 372.50 373.23 241,941 -10.56(-2.75%)
Aug 02, 2019 383.04 391.93 382.38 383.79 202,400 +0.75(+0.20%)
Aug 01, 2019 391.00 397.94 382.55 383.04 201,711 -9.28(-2.37%)
Jul 31, 2019 387.46 398.23 384.34 392.32 207,736 +5.63(+1.46%)
Jul 30, 2019 389.34 394.39 380.62 386.69 215,272 -4.42(-1.13%)
Jul 29, 2019 398.50 400.81 385.02 391.11 346,608 -7.39(-1.85%)
Jul 26, 2019 391.77 403.01 390.00 398.50 544,700 +12.14(+3.14%)
Jul 25, 2019 385.71 392.45 380.02 386.36 159,769 +0.72(+0.19%)
Jul 24, 2019 385.53 392.18 379.53 385.64 141,772 -0.16(-0.04%)
Jul 23, 2019 394.70 398.77 382.96 385.80 164,333 -8.05(-2.04%)
Jul 22, 2019 389.28 398.05 383.44 393.85 187,988 +6.27(+1.62%)
Jul 19, 2019 390.05 395.52 387.23 387.58 110,900 -1.86(-0.48%)
Jul 18, 2019 390.75 394.72 389.01 389.44 108,928 -1.03(-0.26%)
Jul 17, 2019 391.39 395.50 390.02 390.47 122,242 -0.56(-0.14%)
Jul 16, 2019 386.48 395.15 385.00 391.03 151,065 +4.11(+1.06%)
Jul 15, 2019 400.17 401.05 385.14 386.92 148,039 -9.91(-2.50%)
Jul 12, 2019 389.50 400.10 383.78 396.83 201,700 +13.92(+3.64%)
Jul 11, 2019 387.61 388.82 381.87 382.91 148,397 -1.82(-0.47%)
Jul 10, 2019 381.05 389.90 381.05 384.73 178,271 +2.79(+0.73%)
Jul 09, 2019 387.56 389.97 380.10 381.94 244,977 -6.29(-1.62%)
Jul 08, 2019 386.27 390.17 386.27 388.23 98,611 +1.72(+0.45%)
Jul 05, 2019 381.90 388.60 381.27 386.51 78,000 +3.13(+0.82%)
Jul 03, 2019 382.34 392.50 378.99 383.38 93,600 +3.75(+0.99%)
Jul 02, 2019 380.76 384.53 373.82 379.63 119,147 -0.67(-0.18%)
Jul 01, 2019 380.90 386.48 375.70 380.30 200,568 +2.54(+0.67%)
Jun 28, 2019 369.08 379.35 368.50 377.76 258,700 +12.23(+3.35%)
Jun 27, 2019 358.37 365.95 358.37 365.53 111,824 +7.26(+2.03%)
Jun 26, 2019 362.00 366.75 356.02 358.27 156,222 -2.92(-0.81%)
Jun 25, 2019 350.68 366.53 350.68 361.19 322,049 +11.94(+3.42%)
Jun 24, 2019 344.41 353.64 344.41 349.25 184,641 +2.91(+0.84%)
Jun 21, 2019 340.98 346.81 338.64 346.34 131,400 +3.59(+1.05%)
Jun 20, 2019 340.41 347.49 337.16 342.75 108,869 +4.41(+1.30%)
Jun 19, 2019 338.60 343.86 332.71 338.34 121,688 -0.05(-0.01%)
Jun 18, 2019 338.78 344.71 336.59 338.39 274,453 +0.83(+0.25%)
Jun 17, 2019 338.11 340.20 331.97 337.56 91,892 -1.45(-0.43%)
Jun 14, 2019 340.14 345.00 332.75 339.01 74,100 -2.84(-0.83%)
Jun 13, 2019 339.16 342.40 337.30 341.85 85,767 +3.64(+1.08%)
Jun 12, 2019 335.12 339.79 334.72 338.21 97,398 +4.65(+1.39%)
Jun 11, 2019 319.39 335.94 317.48 333.56 256,308 +15.60(+4.91%)
Jun 10, 2019 319.84 322.38 313.95 317.96 82,885 -2.44(-0.76%)
Jun 07, 2019 322.00 328.13 319.94 320.40 82,500 +0.71(+0.22%)
Jun 06, 2019 309.92 321.28 307.80 319.69 137,343 +9.81(+3.17%)
Jun 05, 2019 306.86 312.71 305.70 309.88 120,737 +4.12(+1.35%)
Jun 04, 2019 316.10 317.07 303.56 305.76 183,953 -9.89(-3.13%)
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.