Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 264.19 265.79 260.80 263.78 87,212 -0.07(-0.03%)
May 28, 2015 262.98 264.01 260.00 263.85 87,096 +1.81(+0.69%)
May 27, 2015 263.29 264.43 260.86 262.04 58,921 -0.21(-0.08%)
May 26, 2015 262.72 266.62 260.53 262.25 140,648 -0.76(-0.29%)
May 22, 2015 264.72 263.01 263.01 263.01 79,100 -0.59(-0.22%)
May 21, 2015 262.46 264.58 260.65 263.60 142,032 +0.40(+0.15%)
May 20, 2015 263.13 264.54 261.06 263.20 39,425 -0.01(-0.00%)
May 19, 2015 263.93 264.03 261.33 263.21 95,080 -0.74(-0.28%)
May 18, 2015 261.47 263.97 260.48 263.95 94,525 +1.89(+0.72%)
May 15, 2015 261.99 263.81 259.84 262.06 100,696 -0.13(-0.05%)
May 14, 2015 250.71 262.29 250.71 262.19 196,368 +11.91(+4.76%)
May 13, 2015 249.96 252.99 246.72 250.28 129,798 +0.05(+0.02%)
May 12, 2015 250.00 251.93 245.92 250.23 56,944 -0.56(-0.22%)
May 11, 2015 250.47 255.62 248.94 250.79 146,877 -0.50(-0.20%)
May 08, 2015 249.76 252.68 246.71 251.29 160,825 +2.60(+1.05%)
May 07, 2015 253.23 253.23 246.12 248.69 131,913 -4.92(-1.94%)
May 06, 2015 255.90 256.84 252.53 253.61 117,799 -1.47(-0.58%)
May 05, 2015 249.00 256.71 247.05 255.08 182,275 +5.87(+2.36%)
May 04, 2015 244.00 251.41 243.81 249.21 114,479 +5.01(+2.05%)
May 01, 2015 243.09 246.48 238.43 244.20 353,835 -3.60(-1.45%)
Apr 30, 2015 256.99 257.29 247.03 247.80 515,133 -12.00(-4.62%)
Apr 29, 2015 267.00 269.74 259.15 259.80 153,088 -8.96(-3.33%)
Apr 28, 2015 266.57 270.00 265.22 268.76 99,465 +3.41(+1.29%)
Apr 27, 2015 267.18 269.15 262.81 265.35 85,705 -0.62(-0.23%)
Apr 24, 2015 264.69 267.31 263.16 265.97 53,074 +2.12(+0.80%)
Apr 23, 2015 261.11 267.46 260.31 263.85 49,903 +2.41(+0.92%)
Apr 22, 2015 264.00 264.00 259.26 261.44 39,726 -2.60(-0.98%)
Apr 21, 2015 260.63 265.64 260.63 264.04 60,676 +2.38(+0.91%)
Apr 20, 2015 260.10 263.75 259.09 261.66 62,406 +2.36(+0.91%)
Apr 17, 2015 260.92 261.40 257.09 259.30 92,485 -3.20(-1.22%)
Apr 16, 2015 264.00 264.01 260.50 262.50 74,199 -2.11(-0.80%)
Apr 15, 2015 262.86 266.58 262.50 264.61 71,922 +1.62(+0.62%)
Apr 14, 2015 266.73 267.10 262.67 262.99 91,000 -4.65(-1.74%)
Apr 13, 2015 270.00 270.49 265.83 267.64 45,721 -3.12(-1.15%)
Apr 10, 2015 273.28 273.28 269.65 270.76 48,770 -2.07(-0.76%)
Apr 09, 2015 272.49 273.71 270.60 272.83 51,067 +1.10(+0.40%)
Apr 08, 2015 267.85 273.11 267.47 271.73 60,583 +5.26(+1.97%)
Apr 07, 2015 269.88 270.24 265.70 266.47 79,068 -2.46(-0.91%)
Apr 06, 2015 271.82 272.75 266.43 268.93 88,202 -3.26(-1.20%)
Apr 02, 2015 263.77 272.19 272.19 272.19 147,300 +7.46(+2.82%)
Apr 01, 2015 266.43 267.98 261.56 264.73 114,089 -2.67(-1.00%)
Mar 31, 2015 265.95 268.85 265.10 267.40 165,812 +0.20(+0.07%)
Mar 30, 2015 269.93 270.75 266.42 267.20 116,647 -0.94(-0.35%)
Mar 27, 2015 264.54 269.33 264.00 268.14 137,905 +2.48(+0.93%)
Mar 26, 2015 265.96 268.53 264.39 265.66 118,070 -0.35(-0.13%)
Mar 25, 2015 273.88 274.62 264.45 266.01 159,163 -5.32(-1.96%)
Mar 24, 2015 275.00 276.88 270.19 271.33 89,781 -3.29(-1.20%)
Mar 23, 2015 276.31 276.96 271.51 274.62 147,583 -2.74(-0.99%)
Mar 20, 2015 269.42 277.88 269.42 277.36 242,489 +9.46(+3.53%)
Mar 19, 2015 263.87 269.23 263.31 267.90 114,794 +3.62(+1.37%)
Mar 18, 2015 263.33 267.15 260.00 264.28 120,030 -0.04(-0.02%)
Mar 17, 2015 270.65 272.19 262.13 264.32 180,114 -6.31(-2.33%)
Mar 16, 2015 271.33 272.40 267.16 270.63 146,076 +1.79(+0.67%)
Mar 13, 2015 274.65 274.65 267.80 268.84 97,150 -6.73(-2.44%)
Mar 12, 2015 263.25 277.45 261.99 275.57 268,912 +12.67(+4.82%)
Mar 11, 2015 257.67 264.07 254.50 262.90 198,919 +5.66(+2.20%)
Mar 10, 2015 256.00 259.00 255.62 257.24 235,866 -1.63(-0.63%)
Mar 09, 2015 256.97 260.61 256.54 258.87 121,721 +0.94(+0.36%)
Mar 06, 2015 258.34 261.66 256.01 257.93 158,255 -2.59(-0.99%)
Mar 05, 2015 262.00 263.90 257.26 260.52 160,910 -1.10(-0.42%)
Mar 04, 2015 258.00 266.00 258.87 261.62 166,362 +2.75(+1.06%)
Mar 03, 2015 265.65 265.65 257.55 258.87 294,743 -6.80(-2.56%)
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.