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 (%)
Dec 31, 2009 47.54 46.60 46.60 46.60 67,600 -1.04(-2.18%)
Dec 30, 2009 46.40 47.75 46.30 47.64 68,767 +0.94(+2.01%)
Dec 29, 2009 46.72 46.99 46.61 46.70 27,114 -0.10(-0.21%)
Dec 28, 2009 46.81 46.83 46.13 46.80 34,750 -0.01(-0.02%)
Dec 24, 2009 46.77 46.99 46.52 46.81 15,891 +0.21(+0.45%)
Dec 23, 2009 46.71 46.99 45.87 46.60 74,432 +0.07(+0.15%)
Dec 22, 2009 45.20 47.00 45.06 46.53 106,849 +1.26(+2.78%)
Dec 21, 2009 45.85 46.69 45.16 45.27 146,027 -0.21(-0.46%)
Dec 18, 2009 44.87 45.50 44.49 45.48 183,739 +0.97(+2.18%)
Dec 17, 2009 43.70 44.59 43.51 44.51 97,085 +1.27(+2.94%)
Dec 16, 2009 44.30 45.50 43.24 43.24 180,380 +0.59(+1.38%)
Dec 15, 2009 42.18 42.90 42.00 42.65 80,357 +0.23(+0.54%)
Dec 14, 2009 42.26 42.69 42.07 42.42 48,112 +0.24(+0.57%)
Dec 11, 2009 41.82 42.26 41.43 42.18 75,377 +0.29(+0.69%)
Dec 10, 2009 42.64 42.78 41.18 41.89 81,082 -0.76(-1.78%)
Dec 09, 2009 42.48 43.58 41.30 42.65 111,367 +0.06(+0.14%)
Dec 08, 2009 42.66 42.95 42.27 42.59 53,354 -0.39(-0.91%)
Dec 07, 2009 42.96 43.08 42.19 42.98 37,568 +0.24(+0.56%)
Dec 04, 2009 42.83 43.18 42.05 42.74 69,896 +0.00(+0.00%)
Dec 03, 2009 44.42 44.45 42.59 42.74 81,861 -1.36(-3.08%)
Dec 02, 2009 43.47 44.46 43.47 44.10 61,892 +0.71(+1.64%)
Dec 01, 2009 42.13 43.49 41.93 43.39 86,122 +1.30(+3.09%)
Nov 30, 2009 41.99 42.30 40.70 42.09 68,407 +0.28(+0.67%)
Nov 27, 2009 40.89 42.34 40.67 41.81 69,090 +0.15(+0.36%)
Nov 25, 2009 41.14 42.20 41.14 41.66 56,159 +0.42(+1.02%)
Nov 24, 2009 41.35 41.35 40.98 41.24 73,117 +0.00(+0.00%)
Nov 23, 2009 41.24 41.86 41.08 41.24 43,162 +0.24(+0.59%)
Nov 20, 2009 40.93 41.28 40.69 41.00 29,742 +0.00(+0.00%)
Nov 19, 2009 41.78 41.91 40.80 41.00 85,757 -0.88(-2.10%)
Nov 18, 2009 41.65 41.93 41.43 41.88 49,681 +0.24(+0.58%)
Nov 17, 2009 41.66 41.91 41.25 41.64 65,497 -0.02(-0.05%)
Nov 16, 2009 41.25 41.93 41.25 41.66 138,945 +0.55(+1.34%)
Nov 13, 2009 40.86 41.25 40.41 41.11 58,577 +0.30(+0.74%)
Nov 12, 2009 41.04 41.21 40.04 40.81 132,345 -0.10(-0.24%)
Nov 11, 2009 41.28 41.50 40.71 40.91 95,750 +0.06(+0.15%)
Nov 10, 2009 40.47 41.27 40.47 40.85 163,558 +0.42(+1.04%)
Nov 09, 2009 40.71 41.50 40.25 40.43 118,522 +0.24(+0.60%)
Nov 06, 2009 39.52 42.25 39.51 40.19 393,383 +2.75(+7.35%)
Nov 05, 2009 37.01 37.48 36.32 37.44 96,602 +0.48(+1.30%)
Nov 04, 2009 38.35 38.46 36.89 36.96 57,257 -1.14(-2.99%)
Nov 03, 2009 38.13 38.38 37.60 38.10 50,917 -0.35(-0.91%)
Nov 02, 2009 38.28 38.53 37.74 38.45 60,236 +0.45(+1.18%)
Oct 30, 2009 38.60 39.30 37.87 38.00 59,369 -0.95(-2.44%)
Oct 29, 2009 38.53 39.23 38.47 38.95 43,767 +0.63(+1.64%)
Oct 28, 2009 39.87 39.93 38.30 38.32 103,770 -1.42(-3.57%)
Oct 27, 2009 39.26 40.00 38.85 39.74 57,048 +0.39(+0.99%)
Oct 26, 2009 39.37 39.69 37.85 39.35 73,535 -0.11(-0.28%)
Oct 23, 2009 39.27 39.52 39.03 39.46 108,095 -0.29(-0.73%)
Oct 22, 2009 39.00 40.02 38.89 39.75 228,655 +0.59(+1.51%)
Oct 21, 2009 38.36 39.26 38.36 39.16 108,291 +0.85(+2.22%)
Oct 20, 2009 38.12 38.37 38.11 38.31 34,483 -0.48(-1.24%)
Oct 19, 2009 37.75 39.00 37.57 38.79 41,257 +1.08(+2.86%)
Oct 16, 2009 38.23 38.45 37.60 37.71 45,425 -0.82(-2.13%)
Oct 15, 2009 38.32 39.02 38.32 38.53 32,796 -0.07(-0.18%)
Oct 14, 2009 38.28 38.63 37.88 38.60 33,229 +0.53(+1.39%)
Oct 13, 2009 38.27 38.60 37.94 38.07 18,794 -0.35(-0.91%)
Oct 12, 2009 38.99 39.02 37.98 38.42 42,690 +0.37(+0.97%)
Oct 09, 2009 37.74 38.25 37.57 38.05 34,503 +0.18(+0.48%)
Oct 08, 2009 37.73 38.00 37.13 37.87 29,173 +0.44(+1.18%)
Oct 07, 2009 37.51 37.75 37.09 37.43 46,337 -0.03(-0.08%)
Oct 06, 2009 37.31 37.78 36.56 37.46 33,036 +0.42(+1.13%)
Oct 05, 2009 37.48 37.48 36.20 37.04 47,862 -0.21(-0.56%)
Oct 02, 2009 36.72 37.52 36.55 37.25 39,262 +0.20(+0.54%)
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.