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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 266.00 267.78 262.68 262.97 19,448 -1.36(-0.51%)
Nov 26, 2014 261.22 264.33 264.33 264.33 45,500 +2.21(+0.84%)
Nov 25, 2014 261.15 262.12 260.00 262.12 44,013 +1.64(+0.63%)
Nov 24, 2014 254.69 262.10 254.41 260.48 95,815 +6.12(+2.41%)
Nov 21, 2014 257.39 257.87 253.15 254.36 41,857 +0.54(+0.21%)
Nov 20, 2014 253.44 255.96 251.00 253.82 48,402 -0.33(-0.13%)
Nov 19, 2014 258.54 259.78 251.03 254.15 57,639 -3.61(-1.40%)
Nov 18, 2014 257.69 259.88 255.86 257.76 34,554 +0.05(+0.02%)
Nov 17, 2014 262.75 263.55 257.29 257.71 53,613 -5.09(-1.94%)
Nov 14, 2014 262.17 263.78 261.59 262.80 46,777 -0.03(-0.01%)
Nov 13, 2014 265.70 265.97 261.96 262.83 69,187 -3.68(-1.38%)
Nov 12, 2014 264.00 277.76 263.01 266.51 102,178 +0.85(+0.32%)
Nov 11, 2014 264.38 266.08 262.31 265.66 70,685 -0.41(-0.15%)
Nov 10, 2014 258.94 266.36 258.29 266.07 75,816 +7.17(+2.77%)
Nov 07, 2014 257.54 260.00 254.67 258.90 77,088 +0.46(+0.18%)
Nov 06, 2014 250.69 260.00 250.69 258.44 79,470 +6.30(+2.50%)
Nov 05, 2014 247.49 253.90 246.60 252.14 100,239 +5.48(+2.22%)
Nov 04, 2014 246.50 249.72 243.84 246.66 155,629 +0.26(+0.11%)
Nov 03, 2014 250.04 252.03 241.63 246.40 144,391 -2.60(-1.04%)
Oct 31, 2014 237.50 252.99 237.40 249.00 277,569 +17.62(+7.62%)
Oct 30, 2014 227.54 233.00 226.50 231.38 55,912 +1.88(+0.82%)
Oct 29, 2014 229.29 229.50 225.40 229.50 30,407 -0.04(-0.02%)
Oct 28, 2014 225.02 229.54 223.64 229.54 47,429 +4.42(+1.96%)
Oct 27, 2014 224.02 225.50 224.39 225.12 14,725 +0.73(+0.33%)
Oct 24, 2014 222.75 224.50 221.67 224.39 21,362 +1.33(+0.60%)
Oct 23, 2014 221.12 223.25 220.75 223.06 39,826 +3.25(+1.48%)
Oct 22, 2014 223.76 224.19 219.27 219.81 46,586 -4.47(-1.99%)
Oct 21, 2014 223.47 224.85 221.00 224.28 29,595 +2.52(+1.14%)
Oct 20, 2014 220.00 220.00 218.43 221.76 38,358 +1.22(+0.55%)
Oct 17, 2014 226.50 226.50 218.96 220.54 43,158 -4.12(-1.83%)
Oct 16, 2014 220.81 224.79 218.50 224.66 61,308 +1.84(+0.83%)
Oct 15, 2014 219.03 224.80 214.35 222.82 76,336 +0.55(+0.25%)
Oct 14, 2014 220.40 224.74 217.68 222.27 44,400 +2.57(+1.17%)
Oct 13, 2014 213.46 221.50 212.20 219.70 47,462 +6.00(+2.81%)
Oct 10, 2014 211.16 217.16 211.16 213.70 33,733 +0.23(+0.11%)
Oct 09, 2014 216.20 216.20 213.14 213.47 44,984 -2.76(-1.28%)
Oct 08, 2014 210.77 217.25 210.03 216.23 33,306 +5.79(+2.75%)
Oct 07, 2014 214.31 215.32 210.10 210.44 31,187 -5.01(-2.33%)
Oct 06, 2014 218.43 218.43 214.59 215.45 29,414 -2.27(-1.04%)
Oct 03, 2014 219.05 219.05 217.07 217.72 21,007 +1.24(+0.57%)
Oct 02, 2014 214.47 216.97 214.47 216.48 29,429 +1.51(+0.70%)
Oct 01, 2014 220.70 220.70 213.48 214.97 61,916 -6.79(-3.06%)
Sep 30, 2014 222.90 224.00 220.00 221.76 56,504 -1.12(-0.50%)
Sep 29, 2014 219.22 223.43 219.00 222.88 37,907 +2.69(+1.22%)
Sep 26, 2014 219.01 221.59 218.00 220.19 30,715 +1.18(+0.54%)
Sep 25, 2014 220.76 221.51 217.00 219.01 32,917 -2.80(-1.26%)
Sep 24, 2014 217.08 222.45 216.50 221.81 42,491 +4.67(+2.15%)
Sep 23, 2014 217.50 218.66 216.17 217.14 43,165 -0.73(-0.34%)
Sep 22, 2014 220.83 222.20 217.26 217.87 27,162 -3.30(-1.49%)
Sep 19, 2014 223.85 224.67 220.83 221.17 45,719 -2.34(-1.05%)
Sep 18, 2014 223.80 224.94 221.78 223.51 29,278 +0.70(+0.31%)
Sep 17, 2014 226.15 227.36 221.08 222.81 59,170 -2.95(-1.31%)
Sep 16, 2014 217.12 226.20 218.47 225.76 74,581 +7.29(+3.34%)
Sep 15, 2014 218.96 221.33 217.56 218.47 66,263 +0.71(+0.33%)
Sep 12, 2014 218.08 218.83 216.30 217.76 34,195 +0.29(+0.13%)
Sep 11, 2014 215.51 218.55 213.37 217.47 27,480 +1.63(+0.76%)
Sep 10, 2014 215.04 216.68 214.00 215.84 24,046 +0.15(+0.07%)
Sep 09, 2014 217.21 217.21 214.16 215.69 42,795 -1.19(-0.55%)
Sep 08, 2014 216.26 217.33 215.27 216.88 24,477 -0.17(-0.08%)
Sep 05, 2014 218.30 219.31 215.50 217.05 39,418 -2.26(-1.03%)
Sep 04, 2014 219.77 221.75 218.04 219.31 46,196 -0.63(-0.29%)
Sep 03, 2014 223.51 223.51 218.03 219.94 66,711 -3.13(-1.40%)
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.