Skip to main content

Boston Beer Company (NY: SAM )

270.19 -1.51 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 271.74 273.79 269.94 270.19 85,649 -1.51(-0.56%)
Oct 08, 2024 279.61 279.61 270.40 271.70 124,201 +0.37(+0.14%)
Oct 07, 2024 281.00 281.00 267.74 271.33 146,673 -9.09(-3.24%)
Oct 04, 2024 282.58 284.70 280.32 280.42 97,052 -1.26(-0.45%)
Oct 03, 2024 282.73 285.70 279.64 281.68 112,866 -3.64(-1.28%)
Oct 02, 2024 287.06 287.06 282.74 285.32 118,127 -2.78(-0.96%)
Oct 01, 2024 288.86 289.73 286.45 288.10 118,500 -1.04(-0.36%)
Sep 30, 2024 285.42 296.34 284.04 289.14 184,605 +5.64(+1.99%)
Sep 27, 2024 279.26 284.94 278.33 283.50 145,155 +6.60(+2.38%)
Sep 26, 2024 273.88 277.76 270.00 276.90 144,133 +6.11(+2.26%)
Sep 25, 2024 276.44 276.44 270.79 270.79 105,171 -5.59(-2.02%)
Sep 24, 2024 277.22 278.21 274.41 276.38 119,076 +1.80(+0.66%)
Sep 23, 2024 270.00 275.34 269.02 274.58 224,230 +4.98(+1.85%)
Sep 20, 2024 273.81 274.84 269.28 269.60 262,538 -5.89(-2.14%)
Sep 19, 2024 277.77 277.77 274.23 275.49 133,648 +0.87(+0.32%)
Sep 18, 2024 275.88 277.62 272.71 274.62 84,020 -1.75(-0.63%)
Sep 17, 2024 271.71 279.06 271.71 276.37 106,443 +4.50(+1.66%)
Sep 16, 2024 270.89 273.98 270.60 271.87 117,899 +2.53(+0.94%)
Sep 13, 2024 269.90 273.16 267.17 269.34 85,898 -0.45(-0.17%)
Sep 12, 2024 267.21 270.08 263.50 269.79 151,057 +3.33(+1.25%)
Sep 11, 2024 270.21 270.21 264.90 266.46 231,479 -3.76(-1.39%)
Sep 10, 2024 274.85 274.85 268.22 270.22 145,871 -4.20(-1.53%)
Sep 09, 2024 284.70 284.88 273.75 274.42 134,122 -9.93(-3.49%)
Sep 06, 2024 280.44 286.94 280.36 284.35 71,946 +2.82(+1.00%)
Sep 05, 2024 283.05 284.88 281.19 281.53 75,035 +0.72(+0.26%)
Sep 04, 2024 278.81 282.24 277.03 280.81 107,404 +0.74(+0.26%)
Sep 03, 2024 269.47 281.19 269.47 280.07 135,427 +8.35(+3.07%)
Aug 30, 2024 272.11 274.00 268.34 271.72 149,575 +1.52(+0.56%)
Aug 29, 2024 274.98 274.98 269.23 270.20 125,405 -3.33(-1.22%)
Aug 28, 2024 277.27 277.77 267.42 273.53 137,774 -6.10(-2.18%)
Aug 27, 2024 279.37 279.63 277.89 279.63 59,676 -0.85(-0.30%)
Aug 26, 2024 282.55 286.44 280.02 280.48 82,873 -1.38(-0.49%)
Aug 23, 2024 276.81 283.68 276.50 281.86 90,699 +6.98(+2.54%)
Aug 22, 2024 283.13 283.13 274.77 274.88 82,585 -7.47(-2.65%)
Aug 21, 2024 281.72 283.18 279.95 282.35 75,389 +2.77(+0.99%)
Aug 20, 2024 280.29 280.46 277.33 279.58 68,484 -1.06(-0.38%)
Aug 19, 2024 282.89 283.43 280.25 280.64 76,751 -1.65(-0.58%)
Aug 16, 2024 279.70 282.85 278.67 282.29 103,998 +1.65(+0.59%)
Aug 15, 2024 277.20 284.39 275.45 280.64 101,237 +8.06(+2.96%)
Aug 14, 2024 273.81 274.44 269.58 272.58 110,135 -0.78(-0.29%)
Aug 13, 2024 264.43 275.58 264.43 273.36 127,345 +7.09(+2.66%)
Aug 12, 2024 270.26 270.26 265.30 266.27 73,335 -4.97(-1.83%)
Aug 09, 2024 268.74 273.29 268.00 271.24 88,453 +1.65(+0.61%)
Aug 08, 2024 265.45 270.50 264.00 269.59 77,427 +4.50(+1.70%)
Aug 07, 2024 268.96 271.69 264.81 265.09 118,849 -1.00(-0.38%)
Aug 06, 2024 270.16 273.61 265.70 266.09 102,668 -1.88(-0.70%)
Aug 05, 2024 272.01 273.81 267.42 267.97 146,979 -11.20(-4.01%)
Aug 02, 2024 276.77 282.14 276.27 279.17 116,103 +2.08(+0.75%)
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.