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 (%)
Jan 31, 2011 89.97 91.34 89.41 90.01 52,054 +0.25(+0.28%)
Jan 28, 2011 91.45 91.80 89.75 89.76 63,350 -1.57(-1.72%)
Jan 27, 2011 90.70 91.92 90.00 91.33 33,042 +0.25(+0.27%)
Jan 26, 2011 90.34 91.23 89.79 91.08 31,946 +0.82(+0.91%)
Jan 25, 2011 90.50 90.77 89.56 90.26 41,573 -0.42(-0.46%)
Jan 24, 2011 91.06 91.96 90.52 90.68 67,982 -0.53(-0.58%)
Jan 21, 2011 91.61 92.50 90.70 91.21 79,546 +0.42(+0.46%)
Jan 20, 2011 91.48 92.00 89.55 90.79 70,286 -1.18(-1.28%)
Jan 19, 2011 92.57 92.65 91.00 91.97 71,717 -0.79(-0.85%)
Jan 18, 2011 93.18 93.55 91.83 92.76 43,701 -0.11(-0.12%)
Jan 14, 2011 93.13 93.87 92.30 92.87 61,210 -0.03(-0.03%)
Jan 13, 2011 93.52 93.91 92.23 92.90 41,095 -0.41(-0.44%)
Jan 12, 2011 93.35 93.96 93.01 93.31 46,941 +0.83(+0.90%)
Jan 11, 2011 90.96 92.64 90.63 92.48 58,331 +1.99(+2.20%)
Jan 10, 2011 90.44 91.29 89.40 90.49 80,551 -0.16(-0.18%)
Jan 07, 2011 91.19 91.74 88.01 90.65 129,934 -0.85(-0.93%)
Jan 06, 2011 95.74 95.80 90.76 91.50 125,210 -3.96(-4.15%)
Jan 05, 2011 94.49 95.53 93.53 95.46 66,053 +1.42(+1.51%)
Jan 04, 2011 96.85 97.23 93.60 94.04 91,610 -2.81(-2.90%)
Jan 03, 2011 96.01 96.99 94.28 96.85 158,227 +1.76(+1.85%)
Dec 31, 2010 96.58 96.65 95.00 95.09 74,065 -1.30(-1.35%)
Dec 30, 2010 96.66 97.45 96.38 96.39 47,550 -0.63(-0.65%)
Dec 29, 2010 97.49 98.00 96.88 97.02 25,224 -0.15(-0.15%)
Dec 28, 2010 97.84 98.38 97.00 97.17 41,491 -0.49(-0.50%)
Dec 27, 2010 97.84 98.06 96.60 97.66 20,818 -0.25(-0.26%)
Dec 23, 2010 98.01 99.19 97.47 97.91 40,761 -0.10(-0.10%)
Dec 22, 2010 100.00 100.93 98.00 98.01 57,572 -1.52(-1.53%)
Dec 21, 2010 98.51 99.79 98.02 99.53 109,815 +1.81(+1.85%)
Dec 20, 2010 96.50 98.28 96.20 97.72 115,034 +1.66(+1.73%)
Dec 17, 2010 95.31 96.10 94.27 96.06 142,950 +0.75(+0.79%)
Dec 16, 2010 95.02 95.70 94.58 95.31 111,857 +0.34(+0.36%)
Dec 15, 2010 90.00 96.67 89.96 94.97 534,533 +10.22(+12.06%)
Dec 14, 2010 84.94 85.07 84.37 84.75 47,722 +0.23(+0.27%)
Dec 13, 2010 84.99 85.15 83.94 84.52 49,793 +0.03(+0.04%)
Dec 10, 2010 84.12 84.86 83.41 84.49 59,671 +0.39(+0.46%)
Dec 09, 2010 83.88 84.49 83.45 84.10 78,747 -0.60(-0.71%)
Dec 08, 2010 85.30 86.53 84.64 84.70 52,215 -0.37(-0.43%)
Dec 07, 2010 85.56 85.79 84.63 85.07 43,889 +0.23(+0.27%)
Dec 06, 2010 84.00 85.19 84.00 84.84 45,021 +0.49(+0.58%)
Dec 03, 2010 83.00 84.44 83.00 84.35 40,846 +1.03(+1.24%)
Dec 02, 2010 82.10 83.45 82.10 83.32 35,959 +1.03(+1.25%)
Dec 01, 2010 83.00 83.66 82.02 82.29 54,974 +0.61(+0.75%)
Nov 30, 2010 81.70 82.32 81.17 81.68 59,966 -0.68(-0.83%)
Nov 29, 2010 82.00 82.63 81.00 82.36 39,169 -0.07(-0.08%)
Nov 26, 2010 82.62 82.75 82.20 82.43 19,033 -0.86(-1.03%)
Nov 24, 2010 83.11 83.29 83.29 83.29 77,449 +0.78(+0.95%)
Nov 23, 2010 81.90 82.66 81.50 82.51 45,129 -0.25(-0.30%)
Nov 22, 2010 81.65 83.38 80.83 82.76 87,116 +0.50(+0.61%)
Nov 19, 2010 82.80 82.80 81.67 82.26 51,977 -0.42(-0.51%)
Nov 18, 2010 81.89 82.70 81.89 82.68 86,703 +1.86(+2.30%)
Nov 17, 2010 80.52 81.27 80.31 80.82 47,389 +0.58(+0.72%)
Nov 16, 2010 80.58 81.00 80.00 80.24 71,185 -1.59(-1.94%)
Nov 15, 2010 81.83 82.00 80.28 81.83 52,659 +0.34(+0.42%)
Nov 12, 2010 81.55 82.15 80.84 81.49 52,465 -1.00(-1.21%)
Nov 11, 2010 81.93 83.11 81.55 82.49 57,271 -0.19(-0.23%)
Nov 10, 2010 82.26 82.69 81.17 82.68 67,696 +0.64(+0.78%)
Nov 09, 2010 83.02 83.02 81.58 82.04 93,336 -1.10(-1.32%)
Nov 08, 2010 81.84 83.46 81.48 83.14 194,047 +1.18(+1.44%)
Nov 05, 2010 74.68 82.24 74.44 81.96 391,850 +8.29(+11.25%)
Nov 04, 2010 74.00 74.00 72.99 73.67 130,359 +0.49(+0.67%)
Nov 03, 2010 73.24 73.71 72.14 73.18 63,903 -0.13(-0.18%)
Nov 02, 2010 73.09 73.72 72.92 73.31 65,561 +0.70(+0.96%)
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.