Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 328.41 332.62 323.31 323.80 93,789 -4.40(-1.34%)
Feb 27, 2023 333.78 334.45 324.84 328.20 95,724 -3.83(-1.15%)
Feb 24, 2023 330.46 334.50 325.45 332.03 114,721 -4.00(-1.19%)
Feb 23, 2023 334.20 338.00 329.65 336.03 155,267 +1.94(+0.58%)
Feb 22, 2023 324.80 335.31 324.80 334.09 181,166 +9.31(+2.87%)
Feb 21, 2023 331.81 334.71 322.54 324.78 262,618 -4.26(-1.29%)
Feb 17, 2023 330.95 340.12 324.18 329.04 373,073 -5.97(-1.78%)
Feb 16, 2023 340.07 348.80 330.33 335.01 791,494 -57.90(-14.74%)
Feb 15, 2023 387.49 396.20 384.17 392.91 260,915 +7.26(+1.88%)
Feb 14, 2023 373.27 388.97 371.00 385.65 235,910 +10.65(+2.84%)
Feb 13, 2023 361.85 376.15 358.12 375.00 250,002 +15.02(+4.17%)
Feb 10, 2023 363.94 363.94 355.46 359.98 126,450 -4.69(-1.29%)
Feb 09, 2023 372.11 373.06 359.01 364.67 172,681 -5.27(-1.42%)
Feb 08, 2023 375.09 378.47 368.07 369.94 144,713 -7.18(-1.90%)
Feb 07, 2023 391.54 391.54 376.05 377.12 201,973 -17.95(-4.54%)
Feb 06, 2023 399.26 402.23 393.69 395.07 144,825 -7.92(-1.97%)
Feb 03, 2023 410.11 414.22 400.50 402.99 146,470 -14.01(-3.36%)
Feb 02, 2023 404.83 420.50 400.21 417.00 235,676 +15.27(+3.80%)
Feb 01, 2023 391.23 406.27 390.38 401.73 159,087 +13.12(+3.38%)
Jan 31, 2023 377.47 388.79 374.21 388.61 108,240 +11.14(+2.95%)
Jan 30, 2023 388.80 394.09 377.02 377.47 121,198 -14.82(-3.78%)
Jan 27, 2023 386.51 393.81 384.57 392.29 98,762 +2.37(+0.61%)
Jan 26, 2023 385.86 390.92 375.21 389.92 137,156 +8.02(+2.10%)
Jan 25, 2023 373.59 382.88 370.22 381.90 97,826 +3.09(+0.82%)
Jan 24, 2023 366.43 379.00 363.73 378.81 100,486 +14.05(+3.85%)
Jan 23, 2023 352.70 373.55 352.70 364.76 113,301 +9.93(+2.80%)
Jan 20, 2023 348.02 358.24 345.63 354.83 117,077 +6.26(+1.80%)
Jan 19, 2023 347.97 351.42 341.36 348.57 103,883 +0.43(+0.12%)
Jan 18, 2023 360.37 364.81 346.81 348.14 175,760 -11.21(-3.12%)
Jan 17, 2023 355.15 371.32 353.96 359.35 171,709 +1.69(+0.47%)
Jan 13, 2023 347.85 361.58 346.20 357.66 136,124 +7.71(+2.20%)
Jan 12, 2023 345.23 358.88 342.71 349.95 139,988 +5.37(+1.56%)
Jan 11, 2023 334.18 348.50 332.17 344.58 164,930 +12.38(+3.73%)
Jan 10, 2023 323.91 332.60 320.94 332.20 100,559 +9.58(+2.97%)
Jan 09, 2023 328.97 332.34 321.28 322.62 126,967 -6.08(-1.85%)
Jan 06, 2023 327.08 337.12 325.02 328.70 126,828 +4.18(+1.29%)
Jan 05, 2023 320.93 325.26 320.00 324.52 109,959 -3.20(-0.98%)
Jan 04, 2023 312.17 332.57 310.10 327.72 140,853 +5.09(+1.58%)
Jan 03, 2023 330.00 333.11 321.92 322.63 134,229 -6.89(-2.09%)
Dec 30, 2022 329.40 333.89 323.51 329.52 132,244 -5.39(-1.61%)
Dec 29, 2022 329.71 335.00 327.99 334.91 91,461 +6.65(+2.03%)
Dec 28, 2022 332.22 333.65 325.56 328.26 85,518 -5.14(-1.54%)
Dec 27, 2022 335.89 337.95 332.83 333.40 78,293 -2.62(-0.78%)
Dec 23, 2022 333.56 336.31 330.07 336.02 76,068 +1.68(+0.50%)
Dec 22, 2022 334.40 335.39 331.35 334.34 71,486 -2.08(-0.62%)
Dec 21, 2022 335.91 339.33 335.00 336.42 112,218 +2.78(+0.83%)
Dec 20, 2022 337.27 344.05 333.33 333.64 79,402 -5.81(-1.71%)
Dec 19, 2022 344.92 345.18 338.79 339.45 70,686 -4.63(-1.35%)
Dec 16, 2022 344.08 347.65 338.30 344.08 132,338 -1.26(-0.36%)
Dec 15, 2022 352.50 352.82 344.24 345.34 99,425 -11.91(-3.33%)
Dec 14, 2022 360.67 364.56 356.10 357.25 78,822 -6.24(-1.72%)
Dec 13, 2022 369.04 372.35 361.80 363.49 106,743 +4.55(+1.27%)
Dec 12, 2022 360.61 362.54 354.21 358.94 76,299 -1.67(-0.46%)
Dec 09, 2022 355.61 362.64 352.61 360.61 92,470 +1.29(+0.36%)
Dec 08, 2022 358.90 364.26 352.68 359.32 88,090 +0.30(+0.08%)
Dec 07, 2022 357.92 367.76 357.92 359.02 87,153 -0.90(-0.25%)
Dec 06, 2022 369.68 369.81 352.09 359.92 165,783 -19.78(-5.21%)
Dec 05, 2022 385.99 385.99 377.89 379.70 67,792 -9.02(-2.32%)
Dec 02, 2022 384.81 392.05 381.31 388.72 62,672 +4.24(+1.10%)
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.