Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1203 1219 1198 1216 69,200 +6.30(+0.52%)
Apr 29, 2021 1211 1218 1188 1210 84,796 -0.04(-0.00%)
Apr 28, 2021 1226 1233 1198 1210 108,594 -5.19(-0.43%)
Apr 27, 2021 1220 1232 1185 1215 198,751 -18.57(-1.50%)
Apr 26, 2021 1267 1273 1214 1234 171,612 -49.91(-3.89%)
Apr 23, 2021 1338 1350 1246 1284 277,200 +37.90(+3.04%)
Apr 22, 2021 1265 1283 1222 1246 133,513 -9.22(-0.73%)
Apr 21, 2021 1318 1319 1229 1255 174,013 -51.23(-3.92%)
Apr 20, 2021 1293 1315 1261 1306 126,922 +18.76(+1.46%)
Apr 19, 2021 1296 1308 1269 1288 97,158 -7.24(-0.56%)
Apr 16, 2021 1301 1306 1283 1295 92,200 +4.04(+0.31%)
Apr 15, 2021 1260 1299 1254 1291 82,113 +38.34(+3.06%)
Apr 14, 2021 1270 1270 1241 1253 58,262 -14.47(-1.14%)
Apr 13, 2021 1265 1277 1260 1267 83,393 +7.14(+0.57%)
Apr 12, 2021 1244 1262 1225 1260 75,119 +6.78(+0.54%)
Apr 09, 2021 1276 1283 1234 1253 91,700 -17.01(-1.34%)
Apr 08, 2021 1247 1280 1235 1270 136,862 +34.77(+2.81%)
Apr 07, 2021 1221 1245 1218 1235 80,097 +10.04(+0.82%)
Apr 06, 2021 1220 1241 1203 1225 90,459 +14.22(+1.17%)
Apr 05, 2021 1191 1219 1165 1211 92,426 +26.40(+2.23%)
Apr 01, 2021 1226 1234 1180 1185 95,500 -21.60(-1.79%)
Mar 31, 2021 1207 1256 1202 1206 171,338 +10.61(+0.89%)
Mar 30, 2021 1166 1207 1142 1196 124,412 +29.65(+2.54%)
Mar 29, 2021 1163 1229 1155 1166 192,802 +6.03(+0.52%)
Mar 26, 2021 1096 1165 1089 1160 131,100 +82.63(+7.67%)
Mar 25, 2021 1036 1082 1024 1077 115,471 +26.39(+2.51%)
Mar 24, 2021 1062 1070 1041 1051 54,839 -12.30(-1.16%)
Mar 23, 2021 1067 1074 1050 1063 80,251 -7.40(-0.69%)
Mar 22, 2021 1095 1117 1060 1071 108,543 -35.07(-3.17%)
Mar 19, 2021 1068 1121 1056 1106 157,700 +45.74(+4.32%)
Mar 18, 2021 1105 1105 1059 1060 86,250 -41.34(-3.75%)
Mar 17, 2021 1111 1125 1092 1101 72,902 -2.01(-0.18%)
Mar 16, 2021 1112 1115 1090 1103 68,200 -5.54(-0.50%)
Mar 15, 2021 1100 1111 1076 1109 56,150 +22.88(+2.11%)
Mar 12, 2021 1128 1128 1078 1086 61,500 -31.75(-2.84%)
Mar 11, 2021 1116 1126 1088 1118 61,129 +16.81(+1.53%)
Mar 10, 2021 1116 1162 1097 1101 74,092 -5.88(-0.53%)
Mar 09, 2021 1108 1136 1098 1107 84,337 +31.86(+2.96%)
Mar 08, 2021 1079 1103 1073 1075 102,307 -13.35(-1.23%)
Mar 05, 2021 1041 1089 1032 1088 136,300 +57.51(+5.58%)
Mar 04, 2021 1016 1042 980.47 1031 149,375 +8.14(+0.80%)
Mar 03, 2021 1060 1071 1020 1023 119,089 -44.31(-4.15%)
Mar 02, 2021 1092 1103 1063 1067 84,199 -27.50(-2.51%)
Mar 01, 2021 1049 1109 1046 1094 111,689 +65.77(+6.39%)
Feb 26, 2021 1040 1052 1007 1029 90,100 -6.48(-0.63%)
Feb 25, 2021 1079 1095 1023 1035 113,402 -46.17(-4.27%)
Feb 24, 2021 1044 1083 1016 1081 105,632 +38.54(+3.70%)
Feb 23, 2021 998.80 1050 971.16 1043 184,770 +12.92(+1.25%)
Feb 22, 2021 1090 1099 1023 1030 163,525 -83.23(-7.48%)
Feb 19, 2021 1122 1151 1110 1113 103,900 -3.74(-0.33%)
Feb 18, 2021 1099 1148 1088 1117 231,318 -96.75(-7.97%)
Feb 17, 2021 1169 1237 1135 1214 252,858 +46.91(+4.02%)
Feb 16, 2021 1170 1183 1159 1167 123,280 -0.42(-0.04%)
Feb 12, 2021 1135 1174 1117 1167 65,800 +42.17(+3.75%)
Feb 11, 2021 1133 1137 1117 1125 48,432 -3.36(-0.30%)
Feb 10, 2021 1145 1161 1111 1128 78,922 -18.66(-1.63%)
Feb 09, 2021 1157 1171 1137 1147 57,885 -4.40(-0.38%)
Feb 08, 2021 1140 1180 1140 1151 137,522 +28.05(+2.50%)
Feb 05, 2021 1085 1126 1085 1123 97,100 +41.49(+3.84%)
Feb 04, 2021 1068 1084 1064 1082 71,044 +14.84(+1.39%)
Feb 03, 2021 1070 1088 1025 1067 139,095 -6.39(-0.60%)
Feb 02, 2021 984.32 1080 979.83 1073 197,863 +98.74(+10.13%)
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.