Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 114.00 114.00 112.43 112.97 72,618 -1.03(-0.90%)
Nov 29, 2012 114.00 114.25 112.76 114.00 91,811 +0.75(+0.66%)
Nov 28, 2012 112.24 114.00 110.90 113.25 100,926 +0.30(+0.27%)
Nov 27, 2012 114.00 114.00 112.50 112.95 103,359 -1.15(-1.01%)
Nov 26, 2012 114.84 115.86 112.64 114.10 105,258 -1.39(-1.20%)
Nov 23, 2012 114.72 115.50 113.21 115.49 27,734 +1.33(+1.17%)
Nov 21, 2012 114.68 116.00 112.50 114.16 73,496 -0.31(-0.27%)
Nov 20, 2012 112.32 116.58 112.00 114.47 168,290 +2.30(+2.05%)
Nov 19, 2012 113.17 115.13 111.64 112.17 85,392 -0.40(-0.36%)
Nov 16, 2012 111.28 112.94 110.02 112.57 67,852 +0.97(+0.87%)
Nov 15, 2012 111.34 113.09 109.69 111.60 98,933 -0.22(-0.20%)
Nov 14, 2012 112.40 113.95 111.22 111.82 66,132 -0.30(-0.27%)
Nov 13, 2012 110.95 112.62 110.95 112.12 88,680 +0.57(+0.51%)
Nov 12, 2012 112.54 112.87 111.42 111.55 36,795 -1.28(-1.13%)
Nov 09, 2012 112.55 114.00 111.29 112.83 108,123 -0.21(-0.19%)
Nov 08, 2012 114.58 115.62 113.03 113.04 110,214 -2.00(-1.74%)
Nov 07, 2012 115.82 117.25 114.71 115.04 100,824 -2.15(-1.83%)
Nov 06, 2012 118.00 118.00 115.44 117.19 105,042 -0.23(-0.20%)
Nov 05, 2012 116.00 118.19 114.64 117.42 199,611 +0.84(+0.72%)
Nov 02, 2012 111.00 117.00 109.21 116.58 400,827 +8.58(+7.94%)
Nov 01, 2012 108.16 109.85 107.41 108.00 117,813 +0.42(+0.39%)
Oct 31, 2012 105.45 109.88 105.45 107.58 81,709 +1.83(+1.73%)
Oct 26, 2012 105.48 105.75 105.75 105.75 69,600 +0.43(+0.41%)
Oct 25, 2012 105.97 106.74 105.00 105.32 52,416 -0.36(-0.34%)
Oct 24, 2012 107.29 107.51 105.11 105.68 41,884 -1.66(-1.55%)
Oct 23, 2012 106.51 108.07 105.26 107.34 43,628 -1.82(-1.67%)
Oct 19, 2012 109.23 109.90 108.30 109.16 76,007 -0.74(-0.67%)
Oct 18, 2012 110.15 111.82 109.17 109.90 52,078 -0.10(-0.09%)
Oct 17, 2012 107.36 110.00 107.01 110.00 59,638 +2.83(+2.64%)
Oct 16, 2012 107.95 107.96 106.59 107.17 101,006 +0.36(+0.34%)
Oct 15, 2012 107.00 107.32 106.27 106.81 32,946 -0.04(-0.04%)
Oct 12, 2012 105.57 106.96 105.50 106.85 73,760 +1.53(+1.45%)
Oct 11, 2012 106.89 107.34 105.29 105.32 36,747 -1.07(-1.01%)
Oct 10, 2012 106.43 107.71 105.80 106.39 58,014 +0.23(+0.22%)
Oct 09, 2012 107.28 107.28 105.97 106.16 74,534 -1.26(-1.17%)
Oct 08, 2012 106.04 107.65 105.89 107.42 65,399 +0.74(+0.69%)
Oct 05, 2012 106.78 107.77 105.77 106.68 134,611 +0.94(+0.89%)
Oct 04, 2012 105.62 105.91 104.55 105.74 112,129 +0.55(+0.52%)
Oct 03, 2012 107.56 107.84 104.81 105.19 109,790 -2.66(-2.47%)
Oct 02, 2012 109.08 110.00 107.74 107.85 111,647 -1.23(-1.13%)
Oct 01, 2012 107.42 109.78 107.42 109.08 243,709 -2.89(-2.58%)
Sep 28, 2012 113.10 113.38 111.46 111.97 71,464 -1.73(-1.52%)
Sep 27, 2012 110.00 113.71 109.93 113.70 113,069 +4.31(+3.94%)
Sep 26, 2012 108.23 109.76 108.22 109.39 82,982 +1.51(+1.40%)
Sep 25, 2012 108.09 108.59 107.53 107.88 57,620 -0.12(-0.11%)
Sep 24, 2012 107.22 108.52 106.74 108.00 56,259 +0.21(+0.19%)
Sep 21, 2012 109.60 109.60 107.50 107.79 71,214 -0.59(-0.54%)
Sep 20, 2012 109.13 109.98 107.98 108.38 84,824 -0.92(-0.84%)
Sep 19, 2012 111.11 111.11 109.00 109.30 71,696 -1.65(-1.49%)
Sep 18, 2012 108.88 111.65 108.88 110.95 145,876 +1.80(+1.65%)
Sep 17, 2012 109.04 109.73 107.77 109.15 89,922 -0.04(-0.04%)
Sep 14, 2012 105.44 109.22 104.30 109.19 173,792 +4.22(+4.02%)
Sep 13, 2012 102.88 105.11 101.38 104.97 124,506 +0.44(+0.42%)
Sep 12, 2012 104.99 106.08 103.74 104.53 112,747 +0.10(+0.10%)
Sep 11, 2012 104.59 105.00 103.65 104.43 76,471 +0.10(+0.10%)
Sep 10, 2012 102.83 104.34 101.81 104.33 127,054 +0.87(+0.84%)
Sep 07, 2012 103.09 103.64 100.80 103.46 135,016 +0.77(+0.75%)
Sep 06, 2012 102.96 103.87 101.73 102.69 110,933 +0.54(+0.53%)
Sep 05, 2012 103.06 103.09 101.56 102.15 75,466 -0.98(-0.95%)
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.