Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 494.59 502.54 490.28 492.48 164,015 -4.13(-0.83%)
Oct 28, 2021 486.66 497.30 483.71 496.61 189,884 +11.51(+2.37%)
Oct 27, 2021 502.85 503.11 479.80 485.10 307,339 -15.04(-3.01%)
Oct 26, 2021 507.50 500.14 378,778 -6.24(-1.23%)
Oct 25, 2021 521.58 529.41 503.76 506.38 437,742 -19.26(-3.66%)
Oct 22, 2021 496.00 538.20 493.05 525.64 961,156 +8.42(+1.63%)
Oct 21, 2021 512.50 519.49 504.10 517.22 468,321 +5.70(+1.11%)
Oct 20, 2021 512.97 528.63 509.88 511.52 337,138 +1.25(+0.24%)
Oct 19, 2021 509.00 513.01 506.00 510.27 309,821 +3.26(+0.64%)
Oct 18, 2021 507.22 517.49 507.01 507.01 279,661 -4.35(-0.85%)
Oct 15, 2021 525.19 530.35 506.33 511.36 298,475 -13.83(-2.63%)
Oct 14, 2021 524.30 535.25 524.30 525.19 224,059 +0.67(+0.13%)
Oct 13, 2021 525.10 531.77 521.45 524.52 199,762 +1.83(+0.35%)
Oct 12, 2021 539.70 542.95 519.65 522.69 260,044 -13.67(-2.55%)
Oct 11, 2021 540.26 547.26 535.59 536.36 206,185 -1.45(-0.27%)
Oct 08, 2021 547.69 551.01 533.23 537.81 271,125 -7.19(-1.32%)
Oct 07, 2021 525.50 556.68 525.50 545.00 775,556 +19.50(+3.71%)
Oct 06, 2021 505.28 525.49 501.84 525.50 435,565 +17.94(+3.53%)
Oct 05, 2021 505.18 509.78 497.62 507.56 330,764 +3.79(+0.75%)
Oct 04, 2021 507.45 508.99 496.86 503.77 284,512 -5.17(-1.02%)
Oct 01, 2021 509.75 516.85 501.14 508.94 254,607 -0.81(-0.16%)
Sep 30, 2021 516.45 526.09 508.41 509.75 303,006 -4.24(-0.82%)
Sep 29, 2021 515.00 515.57 503.32 513.99 281,685 -3.41(-0.66%)
Sep 28, 2021 523.23 526.77 510.40 517.40 233,192 -6.50(-1.24%)
Sep 27, 2021 515.23 532.12 514.97 523.90 344,356 +9.31(+1.81%)
Sep 24, 2021 527.23 527.23 514.06 514.59 182,005 -11.10(-2.11%)
Sep 23, 2021 519.88 528.65 515.16 525.69 251,143 +3.34(+0.64%)
Sep 22, 2021 522.14 530.44 517.30 522.35 248,365 +1.51(+0.29%)
Sep 21, 2021 524.35 532.08 515.71 520.84 256,205 -3.52(-0.67%)
Sep 20, 2021 511.08 527.71 508.50 524.36 316,190 +7.30(+1.41%)
Sep 17, 2021 527.99 528.50 516.25 517.06 342,848 -10.09(-1.91%)
Sep 16, 2021 528.24 535.01 514.83 527.15 487,384 -3.25(-0.61%)
Sep 15, 2021 528.27 539.04 522.24 530.40 356,192 -0.61(-0.11%)
Sep 14, 2021 545.00 548.86 526.55 531.01 250,612 -12.70(-2.34%)
Sep 13, 2021 545.40 563.64 540.41 543.71 351,575 +0.89(+0.16%)
Sep 10, 2021 539.28 546.28 525.95 542.82 461,450 +4.51(+0.84%)
Sep 09, 2021 515.00 545.58 510.25 538.31 1,203,752 -21.09(-3.77%)
Sep 08, 2021 556.65 569.25 555.79 559.40 307,946 -0.47(-0.08%)
Sep 07, 2021 566.06 569.39 551.47 559.87 232,697 -2.64(-0.47%)
Sep 03, 2021 561.00 568.19 555.00 562.51 275,446 +0.12(+0.02%)
Sep 02, 2021 571.00 573.00 561.25 562.39 226,478 -8.39(-1.47%)
Sep 01, 2021 576.26 585.50 569.38 570.78 226,216 +0.57(+0.10%)
Aug 31, 2021 582.51 582.51 564.14 570.21 368,596 -6.51(-1.13%)
Aug 30, 2021 585.00 589.74 575.59 576.72 252,238 -8.39(-1.43%)
Aug 27, 2021 586.01 597.90 580.03 585.11 259,169 -1.08(-0.18%)
Aug 26, 2021 591.52 596.37 574.50 586.19 410,576 -0.43(-0.07%)
Aug 25, 2021 585.36 587.21 562.11 586.62 1,182,366 -21.49(-3.53%)
Aug 24, 2021 604.99 611.88 589.14 608.11 364,570 +3.05(+0.50%)
Aug 23, 2021 591.00 608.98 588.81 605.06 273,020 +16.94(+2.88%)
Aug 20, 2021 596.13 605.95 584.60 588.12 391,221 -9.74(-1.63%)
Aug 19, 2021 604.72 607.87 593.48 597.86 376,407 -6.97(-1.15%)
Aug 18, 2021 630.11 631.00 603.71 604.83 387,014 -23.16(-3.69%)
Aug 17, 2021 622.42 633.51 616.75 627.99 435,258 +1.35(+0.22%)
Aug 16, 2021 631.00 638.98 618.84 626.64 411,504 -7.22(-1.14%)
Aug 13, 2021 640.21 651.34 632.39 633.86 205,604 -6.14(-0.96%)
Aug 12, 2021 652.83 654.00 634.30 640.00 335,009 -9.59(-1.48%)
Aug 11, 2021 670.00 670.00 645.35 649.59 288,410 -13.68(-2.06%)
Aug 10, 2021 697.56 697.56 660.06 663.27 473,132 -21.25(-3.10%)
Aug 09, 2021 662.51 690.35 659.31 684.52 360,814 +27.80(+4.23%)
Aug 06, 2021 657.08 666.20 653.86 656.72 375,517 +0.69(+0.11%)
Aug 05, 2021 661.29 666.99 653.57 656.03 340,196 -4.18(-0.63%)
Aug 04, 2021 676.00 694.77 659.71 660.21 468,625 -17.88(-2.64%)
Aug 03, 2021 716.89 716.89 675.06 678.09 458,672 -37.78(-5.28%)
Aug 02, 2021 710.00 718.16 706.04 715.87 377,423 +5.87(+0.83%)
Jul 30, 2021 702.94 712.73 695.80 710.00 409,441 +4.44(+0.63%)
Jul 29, 2021 718.65 728.01 701.50 705.56 388,568 -11.61(-1.62%)
Jul 28, 2021 715.37 731.70 707.26 717.17 346,192 +0.77(+0.11%)
Jul 27, 2021 723.21 731.58 709.01 716.40 489,094 -10.22(-1.41%)
Jul 26, 2021 705.00 740.00 687.10 726.62 983,094 +25.62(+3.65%)
Jul 23, 2021 725.00 745.00 693.21 701.00 2,826,374 -246.54(-26.02%)
Jul 22, 2021 936.00 960.99 920.67 947.54 517,253 +17.54(+1.89%)
Jul 21, 2021 940.63 960.20 923.92 930.00 286,950 -6.43(-0.69%)
Jul 20, 2021 958.72 959.62 923.24 936.43 240,911 -15.07(-1.58%)
Jul 19, 2021 905.51 955.00 902.50 951.50 287,542 +26.41(+2.85%)
Jul 16, 2021 935.00 954.58 922.25 925.09 206,594 -5.77(-0.62%)
Jul 15, 2021 918.27 957.92 913.70 930.86 251,877 +11.31(+1.23%)
Jul 14, 2021 946.68 946.68 902.88 919.55 361,318 -21.15(-2.25%)
Jul 13, 2021 975.91 980.35 936.84 940.70 272,119 -38.71(-3.95%)
Jul 12, 2021 969.56 990.40 963.32 979.41 311,187 +5.83(+0.60%)
Jul 09, 2021 958.71 975.49 950.90 973.58 225,381 +8.85(+0.92%)
Jul 08, 2021 936.49 988.05 934.42 964.73 234,987 +5.73(+0.60%)
Jul 07, 2021 958.00 972.79 939.97 959.00 392,060 +31.08(+3.35%)
Jul 06, 2021 965.25 965.25 925.00 927.92 230,738 -25.93(-2.72%)
Jul 02, 2021 974.00 974.02 935.03 953.85 313,337 -12.63(-1.31%)
Jul 01, 2021 1013 1017 963.16 966.48 285,080 -54.32(-5.32%)
Jun 30, 2021 1035 1049 1015 1021 185,754 -13.77(-1.33%)
Jun 29, 2021 1038 1040 1018 1035 109,298 -3.20(-0.31%)
Jun 28, 2021 1037 1059 1027 1038 123,192 +2.55(+0.25%)
Jun 25, 2021 1028 1038 1014 1035 180,029 +15.60(+1.53%)
Jun 24, 2021 1015 1020 1006 1020 126,491 +9.60(+0.95%)
Jun 23, 2021 1004 1017 996.07 1010 131,189 +5.78(+0.58%)
Jun 22, 2021 991.86 1008 985.36 1004 133,907 +18.16(+1.84%)
Jun 21, 2021 985.49 998.02 977.32 986.08 193,974 +16.00(+1.65%)
Jun 18, 2021 967.00 989.61 963.71 970.08 245,598 -0.06(-0.01%)
Jun 17, 2021 985.12 997.71 966.26 970.14 216,172 -24.86(-2.50%)
Jun 16, 2021 1000 1018 992.29 995.00 270,934 -12.78(-1.27%)
Jun 15, 2021 1023 1034 1002 1008 194,503 -14.10(-1.38%)
Jun 14, 2021 1030 1037 1017 1022 150,927 -7.08(-0.69%)
Jun 11, 2021 1029 1045 1022 1029 158,530 +0.47(+0.05%)
Jun 10, 2021 1041 1053 1026 1028 133,658 -10.02(-0.96%)
Jun 09, 2021 1098 1098 1036 1039 172,570 -53.51(-4.90%)
Jun 08, 2021 1090 1103 1081 1092 174,921 +2.13(+0.20%)
Jun 07, 2021 1100 1104 1063 1090 177,936 -16.40(-1.48%)
Jun 04, 2021 1107 1119 1096 1106 251,297 +7.29(+0.66%)
Jun 03, 2021 1055 1104 1048 1099 235,577 +32.10(+3.01%)
Jun 02, 2021 1055 1074 1038 1067 259,878 +3.89(+0.37%)
Jun 01, 2021 1052 1068 1033 1063 258,525 +4.85(+0.46%)
May 28, 2021 1044 1073 1040 1058 312,730 +27.71(+2.69%)
May 27, 2021 1111 1134 1030 1030 834,676 -75.49(-6.83%)
May 26, 2021 1097 1117 1081 1106 253,815 +9.24(+0.84%)
May 25, 2021 1079 1108 1055 1097 374,579 +44.34(+4.21%)
May 24, 2021 1049 1066 1046 1052 197,469 +6.97(+0.67%)
May 21, 2021 1063 1067 1041 1045 186,786 -2.46(-0.23%)
May 20, 2021 1058 1081 1047 1048 168,019 -1.15(-0.11%)
May 19, 2021 1045 1063 1031 1049 235,778 -12.71(-1.20%)
May 18, 2021 1121 1127 1057 1062 228,338 -59.32(-5.29%)
May 17, 2021 1110 1128 1102 1121 116,883 +12.61(+1.14%)
May 14, 2021 1077 1112 1074 1108 107,184 +41.26(+3.87%)
May 13, 2021 1062 1086 1042 1067 158,984 +12.94(+1.23%)
May 12, 2021 1087 1120 1042 1054 254,937 -29.68(-2.74%)
May 11, 2021 1122 1124 1078 1084 201,894 -52.98(-4.66%)
May 10, 2021 1113 1145 1098 1137 138,949 +21.73(+1.95%)
May 07, 2021 1116 1133 1104 1115 121,341 +5.41(+0.49%)
May 06, 2021 1112 1119 1084 1110 136,144 +10.54(+0.96%)
May 05, 2021 1118 1139 1099 1099 169,633 -31.94(-2.82%)
May 04, 2021 1182 1182 1100 1131 254,921 -59.94(-5.03%)
May 03, 2021 1221 1232 1190 1191 78,616 -25.41(-2.09%)
Apr 30, 2021 1203 1219 1198 1216 69,200 +6.30(+0.52%)
Apr 29, 2021 1211 1218 1188 1210 84,796 -0.04(-0.00%)
Apr 28, 2021 1226 1233 1198 1210 108,594 -5.19(-0.43%)
Apr 27, 2021 1220 1232 1185 1215 198,751 -18.57(-1.50%)
Apr 26, 2021 1267 1273 1214 1234 171,612 -49.91(-3.89%)
Apr 23, 2021 1338 1350 1246 1284 277,200 +37.90(+3.04%)
Apr 22, 2021 1265 1283 1222 1246 133,513 -9.22(-0.73%)
Apr 21, 2021 1318 1319 1229 1255 174,013 -51.23(-3.92%)
Apr 20, 2021 1293 1315 1261 1306 126,922 +18.76(+1.46%)
Apr 19, 2021 1296 1308 1269 1288 97,158 -7.24(-0.56%)
Apr 16, 2021 1301 1306 1283 1295 92,200 +4.04(+0.31%)
Apr 15, 2021 1260 1299 1254 1291 82,113 +38.34(+3.06%)
Apr 14, 2021 1270 1270 1241 1253 58,262 -14.47(-1.14%)
Apr 13, 2021 1265 1277 1260 1267 83,393 +7.14(+0.57%)
Apr 12, 2021 1244 1262 1225 1260 75,119 +6.78(+0.54%)
Apr 09, 2021 1276 1283 1234 1253 91,700 -17.01(-1.34%)
Apr 08, 2021 1247 1280 1235 1270 136,862 +34.77(+2.81%)
Apr 07, 2021 1221 1245 1218 1235 80,097 +10.04(+0.82%)
Apr 06, 2021 1220 1241 1203 1225 90,459 +14.22(+1.17%)
Apr 05, 2021 1191 1219 1165 1211 92,426 +26.40(+2.23%)
Apr 01, 2021 1226 1234 1180 1185 95,500 -21.60(-1.79%)
Mar 31, 2021 1207 1256 1202 1206 171,338 +10.61(+0.89%)
Mar 30, 2021 1166 1207 1142 1196 124,412 +29.65(+2.54%)
Mar 29, 2021 1163 1229 1155 1166 192,802 +6.03(+0.52%)
Mar 26, 2021 1096 1165 1089 1160 131,100 +82.63(+7.67%)
Mar 25, 2021 1036 1082 1024 1077 115,471 +26.39(+2.51%)
Mar 24, 2021 1062 1070 1041 1051 54,839 -12.30(-1.16%)
Mar 23, 2021 1067 1074 1050 1063 80,251 -7.40(-0.69%)
Mar 22, 2021 1095 1117 1060 1071 108,543 -35.07(-3.17%)
Mar 19, 2021 1068 1121 1056 1106 157,700 +45.74(+4.32%)
Mar 18, 2021 1105 1105 1059 1060 86,250 -41.34(-3.75%)
Mar 17, 2021 1111 1125 1092 1101 72,902 -2.01(-0.18%)
Mar 16, 2021 1112 1115 1090 1103 68,200 -5.54(-0.50%)
Mar 15, 2021 1100 1111 1076 1109 56,150 +22.88(+2.11%)
Mar 12, 2021 1128 1128 1078 1086 61,500 -31.75(-2.84%)
Mar 11, 2021 1116 1126 1088 1118 61,129 +16.81(+1.53%)
Mar 10, 2021 1116 1162 1097 1101 74,092 -5.88(-0.53%)
Mar 09, 2021 1108 1136 1098 1107 84,337 +31.86(+2.96%)
Mar 08, 2021 1079 1103 1073 1075 102,307 -13.35(-1.23%)
Mar 05, 2021 1041 1089 1032 1088 136,300 +57.51(+5.58%)
Mar 04, 2021 1016 1042 980.47 1031 149,375 +8.14(+0.80%)
Mar 03, 2021 1060 1071 1020 1023 119,089 -44.31(-4.15%)
Mar 02, 2021 1092 1103 1063 1067 84,199 -27.50(-2.51%)
Mar 01, 2021 1049 1109 1046 1094 111,689 +65.77(+6.39%)
Feb 26, 2021 1040 1052 1007 1029 90,100 -6.48(-0.63%)
Feb 25, 2021 1079 1095 1023 1035 113,402 -46.17(-4.27%)
Feb 24, 2021 1044 1083 1016 1081 105,632 +38.54(+3.70%)
Feb 23, 2021 998.80 1050 971.16 1043 184,770 +12.92(+1.25%)
Feb 22, 2021 1090 1099 1023 1030 163,525 -83.23(-7.48%)
Feb 19, 2021 1122 1151 1110 1113 103,900 -3.74(-0.33%)
Feb 18, 2021 1099 1148 1088 1117 231,318 -96.75(-7.97%)
Feb 17, 2021 1169 1237 1135 1214 252,858 +46.91(+4.02%)
Feb 16, 2021 1170 1183 1159 1167 123,280 -0.42(-0.04%)
Feb 12, 2021 1135 1174 1117 1167 65,800 +42.17(+3.75%)
Feb 11, 2021 1133 1137 1117 1125 48,432 -3.36(-0.30%)
Feb 10, 2021 1145 1161 1111 1128 78,922 -18.66(-1.63%)
Feb 09, 2021 1157 1171 1137 1147 57,885 -4.40(-0.38%)
Feb 08, 2021 1140 1180 1140 1151 137,522 +28.05(+2.50%)
Feb 05, 2021 1085 1126 1085 1123 97,100 +41.49(+3.84%)
Feb 04, 2021 1068 1084 1064 1082 71,044 +14.84(+1.39%)
Feb 03, 2021 1070 1088 1025 1067 139,095 -6.39(-0.60%)
Feb 02, 2021 984.32 1080 979.83 1073 197,863 +98.74(+10.13%)
Feb 01, 2021 933.70 980.00 928.60 974.65 115,102 +57.76(+6.30%)
Jan 29, 2021 932.16 933.89 902.00 916.89 76,000 -8.44(-0.91%)
Jan 28, 2021 910.21 929.03 905.91 925.33 75,803 +12.52(+1.37%)
Jan 27, 2021 979.20 996.39 901.73 912.81 202,692 -61.19(-6.28%)
Jan 26, 2021 953.22 976.39 940.58 974.00 118,777 +26.70(+2.82%)
Jan 25, 2021 935.31 970.36 935.10 947.30 92,556 +17.11(+1.84%)
Jan 22, 2021 915.24 930.96 913.56 930.19 87,600 +10.18(+1.11%)
Jan 21, 2021 917.99 926.50 914.00 920.01 86,746 -2.52(-0.27%)
Jan 20, 2021 925.58 930.93 911.73 922.53 73,327 +4.74(+0.52%)
Jan 19, 2021 907.00 921.78 903.82 917.79 88,742 +10.57(+1.17%)
Jan 15, 2021 910.00 911.34 899.39 907.22 72,300 -3.49(-0.38%)
Jan 14, 2021 923.30 925.33 907.78 910.71 75,004 -12.72(-1.38%)
Jan 13, 2021 900.00 928.75 885.35 923.43 143,895 +4.78(+0.52%)
Jan 12, 2021 941.87 941.87 905.00 918.65 183,234 -15.14(-1.62%)
Jan 11, 2021 985.00 994.37 930.03 933.79 152,405 -66.70(-6.67%)
Jan 08, 2021 1007 1022 984.12 1000 64,100 -4.37(-0.43%)
Jan 07, 2021 974.06 1006 974.06 1005 53,396 +32.13(+3.30%)
Jan 06, 2021 968.91 998.73 968.91 972.73 81,770 +3.51(+0.36%)
Jan 05, 2021 954.98 979.00 930.00 969.22 115,174 +16.94(+1.78%)
Jan 04, 2021 991.14 994.55 937.44 952.28 133,388 -42.01(-4.23%)
Dec 31, 2020 994.29 994.29 994.29 59,730 -3.12(-0.31%)
Dec 30, 2020 989.93 1004 982.50 997.41 59,730 +18.71(+1.91%)
Dec 29, 2020 1002 1002 973.72 978.70 61,326 -13.53(-1.36%)
Dec 28, 2020 1019 1019 985.00 992.23 80,411 -22.70(-2.24%)
Dec 24, 2020 1020 1028 1007 1015 38,500 -9.11(-0.89%)
Dec 23, 2020 1028 1065 1006 1024 160,586 +0.98(+0.10%)
Dec 22, 2020 964.74 1031 963.53 1023 160,496 +58.28(+6.04%)
Dec 21, 2020 958.43 965.66 948.33 964.78 109,444 +0.25(+0.03%)
Dec 18, 2020 966.69 968.02 955.15 964.53 224,400 +6.16(+0.64%)
Dec 17, 2020 954.58 978.65 951.63 958.37 155,610 +3.87(+0.41%)
Dec 16, 2020 936.00 954.66 926.06 954.50 98,436 +24.10(+2.59%)
Dec 15, 2020 927.00 944.19 925.00 930.40 98,705 +2.96(+0.32%)
Dec 14, 2020 944.07 949.94 923.57 927.44 88,249 -12.73(-1.35%)
Dec 11, 2020 949.00 950.24 936.10 940.17 89,000 -8.83(-0.93%)
Dec 10, 2020 936.24 950.00 929.61 949.00 98,848 +12.77(+1.36%)
Dec 09, 2020 945.04 949.86 922.42 936.23 111,246 -3.78(-0.40%)
Dec 08, 2020 927.36 947.14 924.51 940.01 94,446 +2.64(+0.28%)
Dec 07, 2020 934.87 947.98 927.02 937.37 88,164 +2.39(+0.26%)
Dec 04, 2020 933.06 938.03 920.00 934.98 83,800 +2.50(+0.27%)
Dec 03, 2020 925.90 946.97 920.96 932.48 87,781 +11.60(+1.26%)
Dec 02, 2020 963.12 963.12 909.11 920.88 137,901 -45.65(-4.72%)
Dec 01, 2020 940.27 967.90 930.00 966.53 154,161 +35.69(+3.83%)
Nov 30, 2020 906.95 931.53 873.00 930.84 147,585 +29.20(+3.24%)
Nov 27, 2020 905.61 909.16 895.94 901.64 76,200 -1.74(-0.19%)
Nov 25, 2020 902.50 921.63 894.82 903.38 73,400 +9.11(+1.02%)
Nov 24, 2020 930.00 931.63 886.92 894.27 220,732 -36.18(-3.89%)
Nov 23, 2020 950.00 950.00 927.17 930.45 211,112 -7.85(-0.84%)
Nov 20, 2020 936.98 957.04 930.93 938.30 72,300 +7.93(+0.85%)
Nov 19, 2020 919.10 938.59 916.44 930.37 83,810 +11.53(+1.25%)
Nov 18, 2020 961.10 964.45 911.81 918.84 93,944 -44.61(-4.63%)
Nov 17, 2020 943.28 974.70 931.06 963.45 131,232 +17.23(+1.82%)
Nov 16, 2020 937.53 949.39 896.93 946.22 168,939 +8.69(+0.93%)
Nov 13, 2020 964.99 964.99 924.36 937.53 78,100 -17.48(-1.83%)
Nov 12, 2020 957.95 982.26 939.53 955.01 108,338 -3.39(-0.35%)
Nov 11, 2020 925.00 961.13 918.08 958.40 182,614 +40.76(+4.44%)
Nov 10, 2020 929.67 941.00 872.33 917.64 300,631 -31.96(-3.37%)
Nov 09, 2020 1070 1073 946.46 949.60 201,805 -112.40(-10.58%)
Nov 06, 2020 1033 1071 1024 1062 115,100 +36.76(+3.59%)
Nov 05, 2020 1049 1049 1014 1025 115,921 +0.56(+0.05%)
Nov 04, 2020 1026 1048 1010 1025 137,020 +20.88(+2.08%)
Nov 03, 2020 1038 1046 982.67 1004 111,122 -34.94(-3.36%)
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.