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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 256.99 257.29 247.03 247.80 515,133 -12.00(-4.62%)
Apr 29, 2015 267.00 269.74 259.15 259.80 153,088 -8.96(-3.33%)
Apr 28, 2015 266.57 270.00 265.22 268.76 99,465 +3.41(+1.29%)
Apr 27, 2015 267.18 269.15 262.81 265.35 85,705 -0.62(-0.23%)
Apr 24, 2015 264.69 267.31 263.16 265.97 53,074 +2.12(+0.80%)
Apr 23, 2015 261.11 267.46 260.31 263.85 49,903 +2.41(+0.92%)
Apr 22, 2015 264.00 264.00 259.26 261.44 39,726 -2.60(-0.98%)
Apr 21, 2015 260.63 265.64 260.63 264.04 60,676 +2.38(+0.91%)
Apr 20, 2015 260.10 263.75 259.09 261.66 62,406 +2.36(+0.91%)
Apr 17, 2015 260.92 261.40 257.09 259.30 92,485 -3.20(-1.22%)
Apr 16, 2015 264.00 264.01 260.50 262.50 74,199 -2.11(-0.80%)
Apr 15, 2015 262.86 266.58 262.50 264.61 71,922 +1.62(+0.62%)
Apr 14, 2015 266.73 267.10 262.67 262.99 91,000 -4.65(-1.74%)
Apr 13, 2015 270.00 270.49 265.83 267.64 45,721 -3.12(-1.15%)
Apr 10, 2015 273.28 273.28 269.65 270.76 48,770 -2.07(-0.76%)
Apr 09, 2015 272.49 273.71 270.60 272.83 51,067 +1.10(+0.40%)
Apr 08, 2015 267.85 273.11 267.47 271.73 60,583 +5.26(+1.97%)
Apr 07, 2015 269.88 270.24 265.70 266.47 79,068 -2.46(-0.91%)
Apr 06, 2015 271.82 272.75 266.43 268.93 88,202 -3.26(-1.20%)
Apr 02, 2015 263.77 272.19 272.19 272.19 147,300 +7.46(+2.82%)
Apr 01, 2015 266.43 267.98 261.56 264.73 114,089 -2.67(-1.00%)
Mar 31, 2015 265.95 268.85 265.10 267.40 165,812 +0.20(+0.07%)
Mar 30, 2015 269.93 270.75 266.42 267.20 116,647 -0.94(-0.35%)
Mar 27, 2015 264.54 269.33 264.00 268.14 137,905 +2.48(+0.93%)
Mar 26, 2015 265.96 268.53 264.39 265.66 118,070 -0.35(-0.13%)
Mar 25, 2015 273.88 274.62 264.45 266.01 159,163 -5.32(-1.96%)
Mar 24, 2015 275.00 276.88 270.19 271.33 89,781 -3.29(-1.20%)
Mar 23, 2015 276.31 276.96 271.51 274.62 147,583 -2.74(-0.99%)
Mar 20, 2015 269.42 277.88 269.42 277.36 242,489 +9.46(+3.53%)
Mar 19, 2015 263.87 269.23 263.31 267.90 114,794 +3.62(+1.37%)
Mar 18, 2015 263.33 267.15 260.00 264.28 120,030 -0.04(-0.02%)
Mar 17, 2015 270.65 272.19 262.13 264.32 180,114 -6.31(-2.33%)
Mar 16, 2015 271.33 272.40 267.16 270.63 146,076 +1.79(+0.67%)
Mar 13, 2015 274.65 274.65 267.80 268.84 97,150 -6.73(-2.44%)
Mar 12, 2015 263.25 277.45 261.99 275.57 268,912 +12.67(+4.82%)
Mar 11, 2015 257.67 264.07 254.50 262.90 198,919 +5.66(+2.20%)
Mar 10, 2015 256.00 259.00 255.62 257.24 235,866 -1.63(-0.63%)
Mar 09, 2015 256.97 260.61 256.54 258.87 121,721 +0.94(+0.36%)
Mar 06, 2015 258.34 261.66 256.01 257.93 158,255 -2.59(-0.99%)
Mar 05, 2015 262.00 263.90 257.26 260.52 160,910 -1.10(-0.42%)
Mar 04, 2015 258.00 266.00 258.87 261.62 166,362 +2.75(+1.06%)
Mar 03, 2015 265.65 265.65 257.55 258.87 294,743 -6.80(-2.56%)
Mar 02, 2015 266.99 268.77 264.50 265.67 176,064 -1.93(-0.72%)
Feb 27, 2015 276.80 277.00 266.70 267.60 212,025 -11.18(-4.01%)
Feb 26, 2015 277.89 282.62 275.00 278.78 245,181 +0.19(+0.07%)
Feb 25, 2015 268.50 282.49 253.01 278.59 1,388,806 -32.12(-10.34%)
Feb 24, 2015 313.60 314.64 310.15 310.71 97,875 -1.79(-0.57%)
Feb 23, 2015 314.54 314.54 310.72 312.50 61,283 -0.89(-0.28%)
Feb 20, 2015 310.32 314.45 308.47 313.39 41,669 +3.62(+1.17%)
Feb 19, 2015 308.08 311.01 306.27 309.77 42,559 +1.73(+0.56%)
Feb 18, 2015 302.14 308.19 301.90 308.04 75,019 +4.52(+1.49%)
Feb 17, 2015 304.36 306.06 297.69 303.52 110,236 +0.26(+0.09%)
Feb 13, 2015 304.00 303.26 303.26 303.26 68,100 -0.97(-0.32%)
Feb 12, 2015 302.70 307.11 302.04 304.23 88,019 +1.97(+0.65%)
Feb 11, 2015 304.56 306.94 302.03 302.26 48,238 -3.74(-1.22%)
Feb 10, 2015 305.82 306.99 303.94 306.00 88,408 +0.34(+0.11%)
Feb 09, 2015 311.47 313.00 303.49 305.66 101,167 -7.63(-2.44%)
Feb 06, 2015 316.39 316.97 311.06 313.29 67,809 -3.99(-1.26%)
Feb 05, 2015 317.14 319.94 315.98 317.28 53,781 +0.22(+0.07%)
Feb 04, 2015 313.25 317.75 312.15 317.06 43,953 +0.56(+0.18%)
Feb 03, 2015 315.27 317.85 310.27 316.50 75,658 +0.49(+0.16%)
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.