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

Boston Beer Company (NY: SAM )

293.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2015 202.51 201.91 201.91 201.91 100,000 -0.74(-0.37%)
Dec 30, 2015 204.18 204.18 201.51 202.65 113,418 -1.60(-0.78%)
Dec 29, 2015 204.10 204.77 198.68 204.25 195,756 +0.38(+0.19%)
Dec 28, 2015 204.64 204.90 202.14 203.87 72,632 -1.53(-0.74%)
Dec 24, 2015 203.00 205.40 205.40 205.40 70,300 +1.57(+0.77%)
Dec 23, 2015 205.96 207.09 203.00 203.83 113,082 -2.28(-1.11%)
Dec 22, 2015 204.76 206.55 203.00 206.11 142,773 +1.77(+0.87%)
Dec 21, 2015 207.78 207.78 203.70 204.34 112,135 -0.90(-0.44%)
Dec 18, 2015 206.21 207.26 204.09 205.24 363,343 -2.11(-1.02%)
Dec 17, 2015 208.46 208.94 206.28 207.35 106,492 -0.41(-0.20%)
Dec 16, 2015 206.80 208.53 202.00 207.76 203,431 +2.27(+1.10%)
Dec 15, 2015 207.88 208.44 203.49 205.49 113,652 -1.05(-0.51%)
Dec 14, 2015 213.67 215.75 203.95 206.54 208,465 -7.08(-3.31%)
Dec 11, 2015 215.58 219.56 212.61 213.62 124,146 -4.09(-1.88%)
Dec 10, 2015 214.35 221.00 213.55 217.71 136,644 +3.11(+1.45%)
Dec 09, 2015 220.24 222.57 214.35 214.60 136,118 -5.81(-2.64%)
Dec 08, 2015 212.57 221.50 211.96 220.41 151,088 +6.41(+3.00%)
Dec 07, 2015 212.90 216.44 211.21 214.00 143,541 +1.15(+0.54%)
Dec 04, 2015 208.75 216.44 207.67 212.85 94,166 +5.32(+2.56%)
Dec 03, 2015 215.09 215.85 207.50 207.53 94,718 -6.90(-3.22%)
Dec 02, 2015 215.00 215.73 213.51 214.43 104,375 -0.29(-0.14%)
Dec 01, 2015 214.10 216.00 212.06 214.72 169,460 +1.10(+0.51%)
Nov 30, 2015 217.87 221.35 213.25 213.62 96,781 -4.87(-2.23%)
Nov 27, 2015 213.03 219.65 212.17 218.49 50,952 +5.57(+2.62%)
Nov 25, 2015 216.47 212.92 212.92 212.92 80,100 -2.47(-1.15%)
Nov 24, 2015 211.95 218.80 210.47 215.39 127,147 +1.69(+0.79%)
Nov 23, 2015 213.00 214.90 212.84 213.70 110,690 +1.34(+0.63%)
Nov 20, 2015 214.47 217.10 212.14 212.36 92,411 -0.49(-0.23%)
Nov 19, 2015 214.26 214.83 211.58 212.85 91,363 -0.55(-0.26%)
Nov 18, 2015 211.41 214.05 208.43 213.40 103,365 +2.99(+1.42%)
Nov 17, 2015 210.71 215.12 210.01 210.41 113,706 +0.84(+0.40%)
Nov 16, 2015 201.42 212.33 201.42 209.57 216,225 +7.67(+3.80%)
Nov 13, 2015 204.97 205.16 201.26 201.90 206,975 -3.87(-1.88%)
Nov 12, 2015 209.47 210.28 205.56 205.77 188,159 -3.89(-1.86%)
Nov 11, 2015 209.50 210.94 207.85 209.66 98,191 +1.15(+0.55%)
Nov 10, 2015 212.99 213.34 207.65 208.51 182,575 -5.32(-2.49%)
Nov 09, 2015 209.06 214.25 207.71 213.83 124,039 +3.83(+1.82%)
Nov 06, 2015 210.92 212.43 203.76 210.00 290,469 -1.27(-0.60%)
Nov 05, 2015 215.98 216.35 209.95 211.27 154,309 -4.57(-2.12%)
Nov 04, 2015 218.59 220.05 214.02 215.84 186,046 -2.10(-0.96%)
Nov 03, 2015 223.00 223.57 217.62 217.94 133,620 -6.86(-3.05%)
Nov 02, 2015 219.87 227.44 219.16 224.80 192,874 +5.21(+2.37%)
Oct 30, 2015 228.84 228.84 212.00 219.59 562,860 -25.35(-10.35%)
Oct 29, 2015 244.92 251.44 243.70 244.94 175,129 -1.01(-0.41%)
Oct 28, 2015 249.36 249.36 241.81 245.95 225,839 -2.33(-0.94%)
Oct 27, 2015 255.43 258.02 247.04 248.28 94,680 -7.54(-2.95%)
Oct 26, 2015 258.04 259.90 254.40 255.82 56,417 -1.96(-0.76%)
Oct 23, 2015 259.68 259.68 255.14 257.78 67,014 +0.13(+0.05%)
Oct 22, 2015 257.06 258.64 253.68 257.65 84,923 +2.23(+0.87%)
Oct 21, 2015 259.00 260.51 253.15 255.42 138,230 -3.01(-1.16%)
Oct 20, 2015 245.00 259.38 244.91 258.43 297,808 +17.09(+7.08%)
Oct 19, 2015 240.75 244.37 240.25 241.34 165,038 +0.76(+0.32%)
Oct 16, 2015 236.04 244.37 235.27 240.58 192,488 +5.54(+2.36%)
Oct 15, 2015 230.92 235.53 230.92 235.04 150,099 +4.92(+2.14%)
Oct 14, 2015 227.45 232.84 227.22 230.12 118,962 +2.59(+1.14%)
Oct 13, 2015 228.00 232.64 226.80 227.53 131,678 -0.82(-0.36%)
Oct 12, 2015 229.23 229.23 226.04 228.35 123,233 -0.09(-0.04%)
Oct 09, 2015 226.89 229.83 225.14 228.44 99,929 +2.75(+1.22%)
Oct 08, 2015 221.18 226.13 218.63 225.69 125,715 +3.52(+1.58%)
Oct 07, 2015 218.84 222.37 215.80 222.17 80,572 +4.93(+2.27%)
Oct 06, 2015 219.32 219.32 212.41 217.24 119,931 -2.00(-0.91%)
Oct 05, 2015 212.99 219.59 212.83 219.24 89,490 +8.13(+3.85%)
Oct 02, 2015 211.27 211.85 208.33 211.11 86,721 -2.39(-1.12%)
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.