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 (%)
Nov 29, 2019 389.61 390.31 382.18 384.32 54,700 -6.29(-1.61%)
Nov 27, 2019 390.39 391.82 387.00 390.61 69,200 +1.47(+0.38%)
Nov 26, 2019 381.79 389.75 381.65 389.14 76,439 +7.35(+1.93%)
Nov 25, 2019 378.45 386.94 378.34 381.79 141,046 +3.40(+0.90%)
Nov 22, 2019 385.35 385.35 375.71 378.39 66,900 -6.34(-1.65%)
Nov 21, 2019 381.30 385.91 373.18 384.73 81,951 +3.33(+0.87%)
Nov 20, 2019 374.52 384.70 374.08 381.40 95,635 +3.94(+1.04%)
Nov 19, 2019 368.74 377.78 368.10 377.46 71,560 +10.12(+2.75%)
Nov 18, 2019 365.86 371.92 365.20 367.34 65,132 +0.96(+0.26%)
Nov 15, 2019 364.33 367.15 360.23 366.38 93,800 +3.46(+0.95%)
Nov 14, 2019 366.98 369.20 360.58 362.92 69,029 -3.74(-1.02%)
Nov 13, 2019 369.68 371.08 363.57 366.66 93,332 -3.44(-0.93%)
Nov 12, 2019 357.86 371.00 357.26 370.10 119,889 +12.05(+3.37%)
Nov 11, 2019 360.39 360.39 352.58 358.05 130,834 -3.92(-1.08%)
Nov 08, 2019 354.25 365.33 354.25 361.97 115,100 +5.95(+1.67%)
Nov 07, 2019 358.17 360.70 352.48 356.02 124,831 -0.97(-0.27%)
Nov 06, 2019 349.13 360.48 348.40 356.99 154,230 +8.50(+2.44%)
Nov 05, 2019 354.32 358.12 345.26 348.49 223,330 -4.48(-1.27%)
Nov 04, 2019 384.92 385.00 352.56 352.97 323,889 -31.04(-8.08%)
Nov 01, 2019 375.78 385.59 373.43 384.01 156,800 +9.55(+2.55%)
Oct 31, 2019 370.00 377.97 361.95 374.46 191,563 +2.99(+0.80%)
Oct 30, 2019 380.33 382.87 356.00 371.47 522,384 -2.01(-0.54%)
Oct 29, 2019 374.64 386.50 371.51 373.48 228,246 -1.57(-0.42%)
Oct 28, 2019 376.00 383.72 370.60 375.05 199,475 -0.51(-0.14%)
Oct 25, 2019 376.25 381.24 367.32 375.56 206,600 -5.69(-1.49%)
Oct 24, 2019 375.36 382.49 375.36 381.25 130,649 +7.86(+2.11%)
Oct 23, 2019 398.27 399.94 372.21 373.39 217,311 -27.79(-6.93%)
Oct 22, 2019 397.20 402.53 392.25 401.18 379,614 +5.18(+1.31%)
Oct 21, 2019 394.56 398.48 392.20 396.00 203,022 +2.44(+0.62%)
Oct 18, 2019 400.00 401.29 390.90 393.56 168,300 -8.78(-2.18%)
Oct 17, 2019 395.94 404.40 393.95 402.34 251,574 +18.84(+4.91%)
Oct 16, 2019 387.44 388.10 379.15 383.50 181,282 -4.23(-1.09%)
Oct 15, 2019 390.79 393.51 386.56 387.73 203,979 -2.43(-0.62%)
Oct 14, 2019 396.89 400.87 389.09 390.16 172,403 -6.87(-1.73%)
Oct 11, 2019 400.00 405.00 391.94 397.03 234,100 +14.90(+3.90%)
Oct 10, 2019 381.14 384.95 378.59 382.13 65,222 -0.25(-0.07%)
Oct 09, 2019 375.15 384.94 375.00 382.38 96,510 +10.87(+2.93%)
Oct 08, 2019 372.60 377.48 366.74 371.51 123,352 -3.38(-0.90%)
Oct 07, 2019 383.90 385.66 373.42 374.89 141,692 -10.95(-2.84%)
Oct 04, 2019 375.00 386.97 373.00 385.84 168,500 +14.73(+3.97%)
Oct 03, 2019 366.00 372.89 361.88 371.11 147,659 +2.75(+0.75%)
Oct 02, 2019 369.27 371.08 362.01 368.36 161,335 -1.67(-0.45%)
Oct 01, 2019 362.69 373.36 359.63 370.03 181,990 +5.95(+1.63%)
Sep 30, 2019 353.51 366.31 352.19 364.08 230,648 +11.90(+3.38%)
Sep 27, 2019 365.54 365.54 348.76 352.18 167,900 -11.75(-3.23%)
Sep 26, 2019 361.00 367.20 357.89 363.93 228,762 +14.93(+4.28%)
Sep 25, 2019 341.00 349.50 339.30 349.00 209,897 +8.98(+2.64%)
Sep 24, 2019 355.25 355.68 336.06 340.02 175,741 -15.03(-4.23%)
Sep 23, 2019 350.48 360.18 349.64 355.05 260,750 +9.57(+2.77%)
Sep 20, 2019 352.20 356.00 344.86 345.48 304,900 -5.99(-1.70%)
Sep 19, 2019 355.70 360.99 348.30 351.47 225,676 -6.58(-1.84%)
Sep 18, 2019 352.03 362.98 347.86 358.05 302,114 +6.05(+1.72%)
Sep 17, 2019 385.90 385.90 348.76 352.00 554,710 -36.07(-9.29%)
Sep 16, 2019 390.00 392.07 384.22 388.07 185,572 -1.29(-0.33%)
Sep 13, 2019 390.35 391.53 382.02 389.36 208,100 -3.18(-0.81%)
Sep 12, 2019 391.25 397.87 382.16 392.54 201,412 +2.06(+0.53%)
Sep 11, 2019 377.65 392.83 376.41 390.48 226,332 +11.48(+3.03%)
Sep 10, 2019 397.11 397.57 378.85 379.00 368,441 -20.88(-5.22%)
Sep 09, 2019 403.20 405.80 393.62 399.88 154,748 -3.68(-0.91%)
Sep 06, 2019 410.55 419.46 402.02 403.56 193,500 -6.74(-1.64%)
Sep 05, 2019 405.70 411.65 398.69 410.30 224,090 +4.52(+1.11%)
Sep 04, 2019 413.17 418.58 403.23 405.78 185,621 -5.32(-1.29%)
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.