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

Boston Beer Company (NY: SAM )

286.98 +2.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 363.91 368.71 362.53 365.43 61,344 +0.61(+0.17%)
Aug 30, 2023 360.49 364.90 359.98 364.82 57,292 +3.53(+0.98%)
Aug 29, 2023 356.79 361.30 355.44 361.29 56,508 +3.76(+1.05%)
Aug 28, 2023 356.53 358.86 356.51 357.53 45,515 +2.11(+0.59%)
Aug 25, 2023 358.88 359.53 351.86 355.42 78,698 -2.95(-0.82%)
Aug 24, 2023 362.99 364.06 357.11 358.37 45,308 -5.20(-1.43%)
Aug 23, 2023 361.49 365.96 357.61 363.57 72,088 +3.39(+0.94%)
Aug 22, 2023 365.15 367.70 357.15 360.18 84,463 -7.53(-2.05%)
Aug 21, 2023 362.60 369.62 360.88 367.71 92,748 +4.97(+1.37%)
Aug 18, 2023 368.03 369.01 362.12 362.74 86,868 -8.43(-2.27%)
Aug 17, 2023 367.99 374.22 367.65 371.17 127,567 +3.48(+0.95%)
Aug 16, 2023 366.04 370.19 365.50 367.69 93,429 +5.32(+1.47%)
Aug 15, 2023 358.26 366.27 353.33 362.37 94,671 +1.01(+0.28%)
Aug 14, 2023 357.64 362.86 356.40 361.36 74,869 +2.61(+0.73%)
Aug 11, 2023 358.64 359.17 353.24 358.75 113,485 -1.90(-0.53%)
Aug 10, 2023 365.21 365.75 359.29 360.65 100,953 -3.62(-0.99%)
Aug 09, 2023 368.60 369.91 362.78 364.27 103,186 -3.40(-0.92%)
Aug 08, 2023 358.04 369.24 353.99 367.67 137,396 +7.96(+2.21%)
Aug 07, 2023 353.44 362.00 349.53 359.71 128,221 +6.53(+1.85%)
Aug 04, 2023 357.10 359.80 352.38 353.18 110,955 -5.08(-1.42%)
Aug 03, 2023 358.11 361.56 352.92 358.26 142,347 -0.91(-0.25%)
Aug 02, 2023 365.67 366.76 358.01 359.17 148,194 -8.04(-2.19%)
Aug 01, 2023 372.40 374.51 365.99 367.21 166,659 -4.23(-1.14%)
Jul 31, 2023 366.10 375.47 366.10 371.44 269,289 +5.34(+1.46%)
Jul 28, 2023 349.11 377.99 349.05 366.10 734,173 +52.58(+16.77%)
Jul 27, 2023 316.96 321.73 313.44 313.52 283,780 -0.67(-0.21%)
Jul 26, 2023 312.51 316.61 312.46 314.19 180,947 +2.42(+0.78%)
Jul 25, 2023 306.50 313.49 303.62 311.77 158,820 +5.37(+1.75%)
Jul 24, 2023 302.50 308.50 302.20 306.40 133,642 +3.23(+1.07%)
Jul 21, 2023 302.29 304.91 301.20 303.17 102,800 +1.88(+0.62%)
Jul 20, 2023 304.20 304.20 299.50 301.29 102,529 -3.00(-0.99%)
Jul 19, 2023 301.07 305.69 296.27 304.29 184,658 +3.49(+1.16%)
Jul 18, 2023 301.67 304.00 299.18 300.80 119,933 -0.32(-0.11%)
Jul 17, 2023 300.67 306.38 300.10 301.12 207,900 -1.07(-0.35%)
Jul 14, 2023 299.75 304.49 299.18 302.19 125,670 +2.43(+0.81%)
Jul 13, 2023 302.00 304.98 299.22 299.76 129,582 -2.19(-0.73%)
Jul 12, 2023 305.87 306.96 300.72 301.95 202,971 -1.19(-0.39%)
Jul 11, 2023 309.45 311.56 302.85 303.14 204,323 -6.49(-2.10%)
Jul 10, 2023 311.98 315.22 308.97 309.63 85,079 -2.66(-0.85%)
Jul 07, 2023 304.92 313.99 304.88 312.29 142,550 +6.54(+2.14%)
Jul 06, 2023 306.66 308.56 302.50 305.75 110,979 -3.30(-1.07%)
Jul 05, 2023 307.00 309.64 305.22 309.05 147,639 -0.49(-0.16%)
Jul 03, 2023 307.55 314.07 307.55 309.54 61,385 +1.10(+0.36%)
Jun 30, 2023 310.30 311.09 306.81 308.44 155,644 -1.22(-0.39%)
Jun 29, 2023 308.00 311.51 307.21 309.66 122,382 +1.16(+0.38%)
Jun 28, 2023 314.00 314.55 308.25 308.50 126,697 -7.21(-2.28%)
Jun 27, 2023 318.23 319.88 314.45 315.71 96,345 -3.51(-1.10%)
Jun 26, 2023 313.06 321.88 313.06 319.22 158,037 +6.52(+2.09%)
Jun 23, 2023 318.80 319.24 312.25 312.70 191,732 -8.85(-2.75%)
Jun 22, 2023 324.62 324.62 320.05 321.55 67,143 -2.67(-0.82%)
Jun 21, 2023 325.15 325.54 319.27 324.22 102,995 -1.30(-0.40%)
Jun 20, 2023 332.20 332.25 325.24 325.52 93,486 -7.32(-2.20%)
Jun 16, 2023 338.26 338.93 331.37 332.84 112,885 -3.34(-0.99%)
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.