Boston Beer Company (NY: SAM )

454.64 USD -9.69 (-2.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 985.35 1004 133,907 +18.16(+1.84%)
Jun 21, 2021 985.49 998.03 977.32 986.08 193,974 +16.00(+1.65%)
Jun 18, 2021 967.00 989.60 963.71 970.08 245,598 -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 1085 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%)
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.