Skip to main content

Boston Beer Company (NY: SAM )

304.73 -3.24 (-1.05%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.45 38.44 37.27 37.79 0 +0.04(+0.11%)
Oct 30, 2008 38.15 38.50 37.31 37.75 92,198 +0.42(+1.13%)
Oct 29, 2008 37.05 38.50 36.06 37.33 129,810 +0.49(+1.33%)
Oct 28, 2008 35.15 36.84 34.31 36.84 121,814 +2.08(+5.98%)
Oct 27, 2008 35.65 36.62 34.00 34.76 109,459 -1.79(-4.90%)
Oct 24, 2008 35.79 38.59 35.79 36.55 0 -1.48(-3.89%)
Oct 23, 2008 38.85 38.99 36.98 38.03 147,648 -0.78(-2.01%)
Oct 22, 2008 40.54 40.54 38.73 38.81 99,846 -2.32(-5.64%)
Oct 21, 2008 41.20 42.17 40.78 41.13 139,673 -0.17(-0.41%)
Oct 20, 2008 41.60 41.87 40.80 41.30 52,197 +0.28(+0.68%)
Oct 17, 2008 41.49 43.03 40.87 41.02 0 -1.25(-2.96%)
Oct 16, 2008 42.30 44.03 39.74 42.27 214,521 +0.46(+1.10%)
Oct 15, 2008 46.30 46.30 41.56 41.81 176,549 -5.40(-11.44%)
Oct 14, 2008 46.19 48.03 44.08 47.21 216,591 +2.26(+5.03%)
Oct 13, 2008 43.75 45.20 43.45 44.95 109,247 +1.57(+3.62%)
Oct 10, 2008 41.91 44.19 40.28 43.38 0 +1.00(+2.36%)
Oct 09, 2008 45.20 45.30 42.38 42.38 185,694 -2.53(-5.63%)
Oct 08, 2008 43.68 45.42 42.67 44.91 162,799 +0.41(+0.92%)
Oct 07, 2008 44.72 44.85 43.83 44.50 110,068 -0.04(-0.09%)
Oct 06, 2008 45.05 45.16 43.10 44.54 131,504 -1.11(-2.43%)
Oct 03, 2008 46.20 46.40 45.52 45.65 0 -0.43(-0.93%)
Oct 02, 2008 46.48 46.60 45.00 46.08 92,567 -0.42(-0.90%)
Oct 01, 2008 47.09 47.09 45.98 46.50 145,236 -0.99(-2.08%)
Sep 30, 2008 47.50 47.73 46.87 47.49 118,152 +0.17(+0.36%)
Sep 29, 2008 48.00 48.00 46.61 47.32 89,668 -1.07(-2.21%)
Sep 26, 2008 47.33 48.62 46.63 48.39 0 +0.49(+1.02%)
Sep 25, 2008 46.80 48.50 46.61 47.90 79,969 +1.32(+2.83%)
Sep 24, 2008 46.57 47.11 45.94 46.58 41,850 -0.03(-0.06%)
Sep 23, 2008 48.00 48.34 46.51 46.61 82,327 -1.39(-2.90%)
Sep 22, 2008 49.10 49.30 45.75 48.00 102,193 -0.90(-1.84%)
Sep 19, 2008 53.00 54.15 48.38 48.90 0 -0.10(-0.20%)
Sep 18, 2008 46.45 49.52 45.00 49.00 267,574 +3.16(+6.89%)
Sep 17, 2008 45.50 46.19 44.53 45.84 134,257 -0.16(-0.35%)
Sep 16, 2008 44.60 46.16 44.45 46.00 126,878 +1.35(+3.02%)
Sep 15, 2008 44.25 45.29 43.75 44.65 67,890 -0.22(-0.49%)
Sep 12, 2008 45.24 45.37 44.25 44.87 0 -0.83(-1.82%)
Sep 11, 2008 44.70 45.81 44.23 45.70 91,065 +0.59(+1.31%)
Sep 10, 2008 45.40 45.99 44.85 45.11 92,659 +0.20(+0.45%)
Sep 09, 2008 44.22 46.19 44.22 44.91 120,713 +0.62(+1.40%)
Sep 08, 2008 44.11 45.05 43.28 44.29 120,582 +0.79(+1.82%)
Sep 05, 2008 42.81 43.71 42.01 43.50 0 +0.69(+1.61%)
Sep 04, 2008 43.12 43.50 42.56 42.81 86,215 -0.65(-1.50%)
Sep 03, 2008 44.69 44.76 43.24 43.46 117,330 -1.28(-2.86%)
Sep 02, 2008 45.40 45.59 44.32 44.74 55,755 -0.23(-0.51%)
Aug 29, 2008 45.13 45.40 44.42 44.97 0 -0.19(-0.42%)
Aug 28, 2008 45.24 45.24 44.25 45.16 69,111 -0.07(-0.15%)
Aug 27, 2008 43.54 45.57 43.26 45.23 139,846 +1.46(+3.34%)
Aug 26, 2008 43.99 44.40 43.25 43.77 60,691 -0.22(-0.50%)
Aug 25, 2008 43.63 44.26 43.11 43.99 120,926 +0.13(+0.30%)
Aug 22, 2008 44.32 44.34 43.46 43.86 0 -0.35(-0.79%)
Aug 21, 2008 43.87 44.64 43.87 44.21 91,214 -0.49(-1.10%)
Aug 20, 2008 45.39 45.70 44.27 44.70 138,321 -1.21(-2.64%)
Aug 19, 2008 46.44 46.46 45.55 45.91 73,574 -0.93(-1.99%)
Aug 18, 2008 47.00 47.99 46.30 46.84 94,750 -0.24(-0.51%)
Aug 15, 2008 46.59 47.08 45.85 47.08 0 +0.78(+1.68%)
Aug 14, 2008 46.56 46.92 45.98 46.30 48,863 -0.55(-1.17%)
Aug 13, 2008 46.31 47.10 45.76 46.85 123,428 +0.66(+1.43%)
Aug 12, 2008 44.76 47.00 44.67 46.19 158,270 +1.11(+2.46%)
Aug 11, 2008 42.61 45.08 42.38 45.08 270,346 +2.29(+5.35%)
Aug 08, 2008 41.34 43.11 41.02 42.79 159,228 +1.27(+3.06%)
Aug 07, 2008 41.23 41.86 40.51 41.52 203,423 +0.39(+0.95%)
Aug 06, 2008 41.94 43.13 40.83 41.13 297,505 -2.70(-6.16%)
Aug 05, 2008 44.21 44.59 42.07 43.83 176,897 +0.13(+0.30%)
Aug 04, 2008 45.99 45.99 43.61 43.70 182,983 -2.12(-4.63%)
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.