Skip to main content

Boston Beer Company (NY: SAM )

286.40 +1.53 (+0.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.35 26.74 26.25 26.73 36,800 +0.38(+1.44%)
Feb 27, 2006 25.51 26.45 25.51 26.35 15,700 +0.85(+3.33%)
Feb 24, 2006 25.45 25.59 25.40 25.50 12,700 +0.00(+0.00%)
Feb 23, 2006 25.70 25.70 25.40 25.50 56,700 -0.20(-0.78%)
Feb 22, 2006 26.05 26.05 25.68 25.70 41,100 -0.35(-1.34%)
Feb 21, 2006 26.01 26.40 25.85 26.05 25,600 +0.05(+0.19%)
Feb 17, 2006 26.45 26.45 25.65 26.00 28,300 -0.45(-1.70%)
Feb 16, 2006 26.35 26.65 26.20 26.45 25,600 +0.16(+0.61%)
Feb 15, 2006 25.95 26.29 25.85 26.29 21,300 +0.40(+1.54%)
Feb 14, 2006 25.42 25.90 25.42 25.89 31,300 +0.43(+1.69%)
Feb 13, 2006 25.62 25.62 25.40 25.46 32,900 -0.16(-0.62%)
Feb 10, 2006 25.55 25.65 25.50 25.62 30,800 +0.07(+0.27%)
Feb 09, 2006 25.65 25.80 25.55 25.55 27,300 -0.20(-0.78%)
Feb 08, 2006 25.60 25.75 25.57 25.75 19,200 +0.24(+0.94%)
Feb 07, 2006 25.30 25.64 25.30 25.51 20,600 +0.28(+1.11%)
Feb 06, 2006 25.13 25.23 24.95 25.23 38,400 +0.04(+0.16%)
Feb 03, 2006 25.00 25.38 25.00 25.19 39,000 +0.17(+0.68%)
Feb 02, 2006 25.54 25.62 25.02 25.02 40,600 -0.62(-2.42%)
Feb 01, 2006 25.90 25.90 25.54 25.64 42,100 -0.26(-1.00%)
Jan 31, 2006 25.88 26.14 25.81 25.90 41,800 -0.05(-0.19%)
Jan 30, 2006 26.20 26.34 25.83 25.95 25,800 -0.35(-1.33%)
Jan 27, 2006 26.17 26.65 26.17 26.30 22,600 +0.03(+0.11%)
Jan 26, 2006 26.00 26.36 25.97 26.27 27,000 +0.31(+1.19%)
Jan 25, 2006 26.10 26.19 25.93 25.96 24,100 -0.17(-0.65%)
Jan 24, 2006 26.15 26.37 26.05 26.13 25,300 -0.02(-0.08%)
Jan 23, 2006 26.07 26.40 26.05 26.15 21,900 +0.04(+0.15%)
Jan 20, 2006 26.40 26.46 25.91 26.11 44,000 -0.08(-0.31%)
Jan 19, 2006 25.92 26.26 25.91 26.19 54,400 +0.37(+1.43%)
Jan 18, 2006 25.95 25.99 25.64 25.82 36,900 -0.19(-0.73%)
Jan 17, 2006 26.44 26.44 25.85 26.01 62,400 -0.43(-1.63%)
Jan 13, 2006 25.95 26.71 25.95 26.44 47,000 +0.49(+1.89%)
Jan 12, 2006 26.35 26.49 25.95 25.95 36,900 -0.30(-1.14%)
Jan 11, 2006 25.73 26.28 25.73 26.25 41,300 +0.53(+2.06%)
Jan 10, 2006 25.43 25.77 25.43 25.72 43,200 +0.15(+0.59%)
Jan 09, 2006 24.90 25.67 24.90 25.57 43,500 +0.57(+2.28%)
Jan 06, 2006 25.14 25.14 24.96 25.00 23,000 -0.13(-0.52%)
Jan 05, 2006 25.23 25.42 24.75 25.13 72,300 -0.05(-0.20%)
Jan 04, 2006 24.90 25.39 24.90 25.18 53,800 +0.23(+0.92%)
Jan 03, 2006 25.00 25.01 24.80 24.95 42,200 -0.05(-0.20%)
Dec 30, 2005 24.85 25.10 24.80 25.00 27,800 +0.05(+0.20%)
Dec 29, 2005 25.01 25.20 24.80 24.95 47,400 -0.11(-0.44%)
Dec 28, 2005 25.42 25.42 25.01 25.06 63,900 -0.36(-1.42%)
Dec 27, 2005 25.50 26.05 25.40 25.42 49,500 -0.02(-0.08%)
Dec 23, 2005 25.04 25.73 25.04 25.44 29,800 +0.15(+0.59%)
Dec 22, 2005 25.47 25.57 25.21 25.29 34,700 -0.17(-0.67%)
Dec 21, 2005 25.75 25.90 25.40 25.46 44,800 -0.31(-1.20%)
Dec 20, 2005 25.49 25.90 25.49 25.77 50,100 +0.18(+0.70%)
Dec 19, 2005 26.25 26.30 25.50 25.59 29,600 -0.61(-2.33%)
Dec 16, 2005 26.35 26.41 26.01 26.20 78,000 -0.09(-0.34%)
Dec 15, 2005 26.00 26.38 25.90 26.29 54,600 +0.30(+1.15%)
Dec 14, 2005 26.00 26.17 25.90 25.99 15,100 -0.10(-0.38%)
Dec 13, 2005 25.70 26.20 25.70 26.09 29,700 +0.30(+1.16%)
Dec 12, 2005 25.48 26.24 25.46 25.79 49,600 +0.37(+1.46%)
Dec 09, 2005 25.89 25.90 25.40 25.42 35,000 -0.48(-1.85%)
Dec 08, 2005 26.55 26.55 25.90 25.90 22,800 -0.56(-2.12%)
Dec 07, 2005 26.85 26.88 26.28 26.46 26,500 -0.32(-1.19%)
Dec 06, 2005 26.80 26.92 26.60 26.78 43,300 +0.02(+0.07%)
Dec 05, 2005 26.90 26.90 26.43 26.76 22,700 -0.14(-0.52%)
Dec 02, 2005 27.10 27.10 26.39 26.90 44,800 -0.28(-1.03%)
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.