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 (%)
Mar 31, 2017 145.85 146.30 144.50 144.65 77,153 -1.05(-0.72%)
Mar 30, 2017 145.40 146.25 144.45 145.70 60,429 +0.25(+0.17%)
Mar 29, 2017 144.90 146.65 142.60 145.45 97,013 +0.55(+0.38%)
Mar 28, 2017 148.55 149.15 141.55 144.90 239,883 -4.30(-2.88%)
Mar 27, 2017 148.40 149.70 147.20 149.20 99,216 +0.10(+0.07%)
Mar 24, 2017 149.10 151.30 148.95 149.10 89,451 +0.15(+0.10%)
Mar 23, 2017 149.25 150.10 147.95 148.95 139,799 -0.35(-0.23%)
Mar 22, 2017 148.45 149.50 147.45 149.30 117,064 +0.95(+0.64%)
Mar 21, 2017 149.70 149.90 148.15 148.35 102,488 -0.75(-0.50%)
Mar 20, 2017 149.40 150.20 148.00 149.10 96,109 -0.30(-0.20%)
Mar 17, 2017 148.80 150.58 148.20 149.40 252,180 +1.05(+0.71%)
Mar 16, 2017 148.20 149.65 147.35 148.35 114,773 +0.30(+0.20%)
Mar 15, 2017 146.55 148.35 145.45 148.05 260,383 +2.15(+1.47%)
Mar 14, 2017 146.65 146.65 144.75 145.90 276,461 -1.05(-0.71%)
Mar 13, 2017 146.75 147.15 145.60 146.95 233,312 +0.35(+0.24%)
Mar 10, 2017 152.70 152.70 146.25 146.60 1,037,904 -5.20(-3.43%)
Mar 09, 2017 153.00 153.15 150.85 151.80 166,276 -1.80(-1.17%)
Mar 08, 2017 154.25 156.65 153.55 153.60 106,204 -1.15(-0.74%)
Mar 07, 2017 155.00 155.40 152.50 154.75 173,802 -0.25(-0.16%)
Mar 06, 2017 160.65 160.65 154.80 155.00 143,930 -6.35(-3.94%)
Mar 03, 2017 161.70 162.45 160.53 161.35 102,121 -0.10(-0.06%)
Mar 02, 2017 160.65 161.90 159.60 161.45 166,003 +0.65(+0.40%)
Mar 01, 2017 160.00 162.60 159.40 160.80 146,835 +2.15(+1.36%)
Feb 28, 2017 157.10 159.70 155.10 158.65 223,933 +1.00(+0.63%)
Feb 27, 2017 158.00 159.30 155.65 157.65 292,449 -1.55(-0.97%)
Feb 24, 2017 157.65 160.00 155.70 159.20 185,834 +1.30(+0.82%)
Feb 23, 2017 161.10 166.25 154.60 157.90 754,425 -8.95(-5.36%)
Feb 22, 2017 168.75 171.85 166.50 166.85 154,418 -1.90(-1.13%)
Feb 21, 2017 169.90 171.15 166.85 168.75 145,865 -1.00(-0.59%)
Feb 17, 2017 169.75 169.75 169.75 0 +4.80(+2.91%)
Feb 16, 2017 166.45 167.25 164.20 164.95 161,967 -1.60(-0.96%)
Feb 15, 2017 164.65 168.45 164.65 166.55 104,540 +1.35(+0.82%)
Feb 14, 2017 161.70 165.70 159.45 165.20 255,888 +3.00(+1.85%)
Feb 13, 2017 163.35 164.00 161.75 162.20 89,605 -0.30(-0.18%)
Feb 10, 2017 162.90 166.25 162.00 162.50 105,306 +0.00(+0.00%)
Feb 09, 2017 157.75 162.65 157.75 162.50 241,659 +4.95(+3.14%)
Feb 08, 2017 155.50 159.40 155.50 157.55 298,182 +1.95(+1.25%)
Feb 07, 2017 156.00 156.45 154.50 155.60 124,762 -0.10(-0.06%)
Feb 06, 2017 154.40 155.80 154.20 155.70 117,273 +0.70(+0.45%)
Feb 03, 2017 156.50 158.85 154.75 155.00 115,296 -1.30(-0.83%)
Feb 02, 2017 153.70 156.80 153.00 156.30 137,768 +2.60(+1.69%)
Feb 01, 2017 154.05 154.85 152.50 153.70 89,815 +0.00(+0.00%)
Jan 31, 2017 153.25 154.15 152.10 153.70 88,511 +0.45(+0.29%)
Jan 30, 2017 153.55 154.85 151.70 153.25 87,004 -0.60(-0.39%)
Jan 27, 2017 154.80 155.90 152.70 153.85 85,598 -1.00(-0.65%)
Jan 26, 2017 154.10 155.70 152.80 154.85 86,256 -1.30(-0.83%)
Jan 25, 2017 156.90 157.30 155.90 156.15 73,848 -0.80(-0.51%)
Jan 24, 2017 155.95 158.35 154.70 156.95 78,890 +1.05(+0.67%)
Jan 23, 2017 154.55 156.81 154.50 155.90 137,191 +1.15(+0.74%)
Jan 20, 2017 153.15 157.00 153.15 154.75 134,265 +1.55(+1.01%)
Jan 19, 2017 154.75 155.00 152.70 153.20 155,669 -2.15(-1.38%)
Jan 18, 2017 156.75 157.22 154.25 155.35 145,688 -1.60(-1.02%)
Jan 17, 2017 158.45 160.00 156.50 156.95 114,189 -1.65(-1.04%)
Jan 13, 2017 158.60 158.60 158.60 0 +1.30(+0.83%)
Jan 12, 2017 156.60 157.95 154.60 157.30 153,706 +0.70(+0.45%)
Jan 11, 2017 160.95 160.95 156.30 156.60 177,559 -4.00(-2.49%)
Jan 10, 2017 161.00 162.80 159.80 160.60 159,270 -0.70(-0.43%)
Jan 09, 2017 164.45 167.10 157.55 161.30 340,637 -10.05(-5.87%)
Jan 06, 2017 172.50 174.18 171.20 171.35 76,289 -0.90(-0.52%)
Jan 05, 2017 173.40 174.80 171.95 172.25 81,904 -2.65(-1.52%)
Jan 04, 2017 171.30 175.60 170.95 174.90 95,712 +4.50(+2.64%)
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.