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 (%)
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%)
Feb 02, 2015 313.55 316.30 308.42 316.01 77,396 +1.49(+0.47%)
Jan 30, 2015 314.59 321.99 313.94 314.52 116,061 -3.82(-1.20%)
Jan 29, 2015 311.97 318.90 310.03 318.34 91,515 +6.58(+2.11%)
Jan 28, 2015 320.37 320.88 310.93 311.76 85,392 -7.26(-2.28%)
Jan 27, 2015 317.22 323.69 314.77 319.02 112,905 -0.18(-0.06%)
Jan 26, 2015 320.61 322.26 315.17 319.20 984,125 -1.63(-0.51%)
Jan 23, 2015 324.04 324.55 318.41 320.83 79,321 -3.16(-0.98%)
Jan 22, 2015 319.07 325.00 315.01 323.99 130,711 +12.40(+3.98%)
Jan 21, 2015 307.11 314.21 305.73 311.59 49,615 +2.94(+0.95%)
Jan 20, 2015 302.00 309.81 302.00 308.65 65,676 +7.11(+2.36%)
Jan 16, 2015 293.08 302.00 292.47 301.54 59,760 +9.88(+3.39%)
Jan 15, 2015 294.00 294.70 290.54 291.66 43,705 -1.24(-0.42%)
Jan 14, 2015 289.54 293.17 286.59 292.90 43,475 +1.39(+0.48%)
Jan 13, 2015 293.44 294.97 287.95 291.51 45,864 +0.93(+0.32%)
Jan 12, 2015 285.62 290.75 283.08 290.58 35,708 +6.54(+2.30%)
Jan 09, 2015 289.00 290.91 283.46 284.04 57,732 -5.74(-1.98%)
Jan 08, 2015 291.06 294.33 288.39 289.78 58,677 +1.89(+0.66%)
Jan 07, 2015 297.00 298.38 286.68 287.89 69,448 -5.68(-1.93%)
Jan 06, 2015 288.35 294.88 287.37 293.57 91,540 +5.37(+1.86%)
Jan 05, 2015 278.98 288.55 278.00 288.20 85,671 +7.93(+2.83%)
Jan 02, 2015 290.04 290.04 279.00 280.27 75,391 -9.27(-3.20%)
Dec 31, 2014 288.90 289.54 289.54 289.54 54,400 +0.93(+0.32%)
Dec 30, 2014 293.57 294.18 287.86 288.61 46,302 -5.87(-1.99%)
Dec 29, 2014 296.00 297.60 290.71 294.48 37,599 -1.26(-0.43%)
Dec 26, 2014 294.42 296.90 292.10 295.74 31,690 +3.59(+1.23%)
Dec 24, 2014 290.36 292.15 292.15 292.15 33,300 +1.62(+0.56%)
Dec 23, 2014 291.85 293.97 288.09 290.53 40,150 -2.37(-0.81%)
Dec 22, 2014 288.48 295.00 287.54 292.90 40,021 +3.57(+1.23%)
Dec 19, 2014 296.74 296.93 288.54 289.33 89,770 -8.45(-2.84%)
Dec 18, 2014 289.44 299.00 287.30 297.78 101,790 +12.71(+4.46%)
Dec 17, 2014 286.50 288.99 282.53 285.07 88,167 -1.75(-0.61%)
Dec 16, 2014 279.14 289.38 275.57 286.82 95,961 +9.67(+3.49%)
Dec 15, 2014 282.36 282.36 274.40 277.15 71,600 -2.25(-0.81%)
Dec 12, 2014 275.74 280.00 273.61 279.40 44,726 -0.97(-0.35%)
Dec 11, 2014 279.70 284.45 279.02 280.37 62,779 +2.15(+0.77%)
Dec 10, 2014 282.52 284.06 275.18 278.22 104,274 -1.84(-0.66%)
Dec 09, 2014 270.37 281.70 266.69 280.06 77,789 +8.10(+2.98%)
Dec 08, 2014 269.21 273.35 267.24 271.96 61,793 +2.08(+0.77%)
Dec 05, 2014 263.08 269.99 262.14 269.88 45,039 +5.78(+2.19%)
Dec 04, 2014 263.18 264.53 260.05 264.10 35,867 +0.82(+0.31%)
Dec 03, 2014 264.03 264.90 262.15 263.28 31,822 -1.64(-0.62%)
Dec 02, 2014 261.51 265.43 258.00 264.92 46,558 +4.90(+1.88%)
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.