Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 243.17 247.47 242.00 244.73 72,023 +2.33(+0.96%)
Mar 28, 2014 244.66 249.00 242.36 242.40 38,818 -1.93(-0.79%)
Mar 27, 2014 243.22 247.52 241.11 244.33 54,774 +1.62(+0.67%)
Mar 26, 2014 245.84 247.50 241.40 242.71 71,630 -2.22(-0.91%)
Mar 25, 2014 247.53 248.26 244.00 244.93 39,676 -1.01(-0.41%)
Mar 24, 2014 249.61 249.80 245.17 245.94 82,800 -3.87(-1.55%)
Mar 21, 2014 244.00 249.81 242.06 249.81 119,334 +8.09(+3.35%)
Mar 20, 2014 237.90 242.08 235.39 241.72 46,041 +3.11(+1.30%)
Mar 19, 2014 245.07 245.07 236.47 238.61 97,144 -6.46(-2.64%)
Mar 18, 2014 244.64 245.46 243.79 245.07 37,441 +0.34(+0.14%)
Mar 17, 2014 244.08 246.00 242.89 244.73 39,528 +2.10(+0.87%)
Mar 14, 2014 238.60 244.60 237.35 242.63 45,873 +3.38(+1.41%)
Mar 13, 2014 242.24 242.84 238.24 239.25 39,413 -1.99(-0.82%)
Mar 12, 2014 237.25 243.52 235.57 241.24 46,840 +1.85(+0.77%)
Mar 11, 2014 243.69 245.18 238.37 239.39 48,441 -3.41(-1.40%)
Mar 10, 2014 239.74 246.30 239.37 242.80 79,781 +1.93(+0.80%)
Mar 07, 2014 246.08 246.08 240.04 240.87 183,098 -4.14(-1.69%)
Mar 06, 2014 245.50 247.13 242.88 245.01 76,225 +1.07(+0.44%)
Mar 05, 2014 242.38 246.19 240.50 243.94 61,631 +0.41(+0.17%)
Mar 04, 2014 235.50 245.88 235.50 243.53 178,614 +8.30(+3.53%)
Mar 03, 2014 233.20 239.60 228.14 235.23 120,654 -1.52(-0.64%)
Feb 28, 2014 234.50 237.69 232.46 236.75 58,512 +3.14(+1.34%)
Feb 27, 2014 235.88 237.25 230.94 233.61 63,620 -3.50(-1.48%)
Feb 26, 2014 227.25 238.34 225.00 237.11 186,439 +1.93(+0.82%)
Feb 25, 2014 232.71 242.45 230.43 235.18 202,806 +2.43(+1.04%)
Feb 24, 2014 230.00 234.53 229.14 232.75 56,481 +3.68(+1.61%)
Feb 21, 2014 228.88 229.08 225.97 229.07 48,278 +0.59(+0.26%)
Feb 20, 2014 225.99 229.57 224.52 228.48 39,066 +3.39(+1.51%)
Feb 19, 2014 225.00 226.84 223.34 225.09 42,276 -0.69(-0.31%)
Feb 18, 2014 225.44 227.37 222.61 225.78 52,256 +0.59(+0.26%)
Feb 14, 2014 225.85 225.19 225.19 225.19 69,300 -0.40(-0.18%)
Feb 13, 2014 220.28 225.75 219.50 225.59 107,528 +5.23(+2.37%)
Feb 12, 2014 215.30 220.66 214.82 220.36 100,312 +5.16(+2.40%)
Feb 11, 2014 209.55 216.03 208.53 215.20 56,948 +6.68(+3.20%)
Feb 10, 2014 207.31 208.90 206.23 208.52 62,550 +0.29(+0.14%)
Feb 07, 2014 205.09 208.72 204.93 208.23 68,408 +4.42(+2.17%)
Feb 06, 2014 205.00 206.18 203.51 203.81 59,484 -0.60(-0.29%)
Feb 05, 2014 205.65 205.94 202.78 204.41 68,308 -1.86(-0.90%)
Feb 04, 2014 205.77 208.88 204.00 206.27 66,631 +0.74(+0.36%)
Feb 03, 2014 208.54 209.99 203.28 205.53 120,398 -2.78(-1.33%)
Jan 31, 2014 207.71 211.74 207.07 208.31 112,545 -3.04(-1.44%)
Jan 30, 2014 212.06 213.99 211.01 211.35 69,901 +1.32(+0.63%)
Jan 29, 2014 211.25 212.65 209.07 210.03 85,620 -3.67(-1.72%)
Jan 28, 2014 211.56 215.00 211.22 213.70 65,396 +1.58(+0.74%)
Jan 27, 2014 212.62 215.83 209.00 212.12 109,554 -2.14(-1.00%)
Jan 24, 2014 216.31 217.50 213.55 214.26 79,695 -4.07(-1.86%)
Jan 23, 2014 219.79 220.00 215.31 218.33 69,695 -2.10(-0.95%)
Jan 22, 2014 220.49 221.90 219.61 220.43 56,060 -0.25(-0.11%)
Jan 21, 2014 220.00 222.55 219.57 220.68 92,401 +1.92(+0.88%)
Jan 17, 2014 220.19 218.76 218.76 218.76 69,100 -0.98(-0.45%)
Jan 16, 2014 219.86 220.99 218.05 219.74 63,669 -0.54(-0.25%)
Jan 15, 2014 220.96 222.04 219.36 220.28 80,224 -0.68(-0.31%)
Jan 14, 2014 220.81 222.66 219.31 220.96 102,249 +1.72(+0.78%)
Jan 13, 2014 223.78 228.08 218.80 219.24 150,810 -5.84(-2.59%)
Jan 10, 2014 226.67 227.23 223.28 225.08 76,097 +0.13(+0.06%)
Jan 09, 2014 226.62 228.20 224.00 224.95 60,338 -1.45(-0.64%)
Jan 08, 2014 232.03 232.03 224.85 226.40 98,490 -5.05(-2.18%)
Jan 07, 2014 222.71 232.40 222.01 231.45 114,734 +10.21(+4.61%)
Jan 06, 2014 222.42 227.18 220.31 221.24 81,407 +2.56(+1.17%)
Jan 03, 2014 223.46 225.48 215.73 218.68 125,756 -3.44(-1.55%)
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.