Skip to main content

Boston Beer Company (NY: SAM )

304.11 -3.86 (-1.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.92 36.42 35.80 36.06 43,200 +0.14(+0.39%)
Nov 29, 2006 35.65 36.31 35.50 35.92 52,400 +0.45(+1.27%)
Nov 28, 2006 35.92 35.99 35.39 35.47 43,100 -0.35(-0.98%)
Nov 27, 2006 35.82 35.99 35.40 35.82 66,400 -0.08(-0.22%)
Nov 24, 2006 35.60 36.01 35.55 35.90 12,400 +0.08(+0.22%)
Nov 22, 2006 35.60 35.99 35.56 35.82 36,300 +0.27(+0.76%)
Nov 21, 2006 35.55 35.84 35.28 35.55 56,000 +0.00(+0.00%)
Nov 20, 2006 35.14 35.84 35.03 35.55 25,200 +0.46(+1.31%)
Nov 17, 2006 35.45 35.45 35.06 35.09 50,900 -0.36(-1.02%)
Nov 16, 2006 35.79 35.79 35.35 35.45 34,100 -0.27(-0.76%)
Nov 15, 2006 35.29 36.00 35.29 35.72 84,300 +0.42(+1.19%)
Nov 14, 2006 34.98 35.30 34.79 35.30 48,800 +0.44(+1.26%)
Nov 13, 2006 35.00 35.00 34.80 34.86 67,300 -0.14(-0.40%)
Nov 10, 2006 34.95 35.00 34.91 35.00 80,000 +0.06(+0.17%)
Nov 09, 2006 35.00 35.04 34.46 34.94 71,600 -0.06(-0.17%)
Nov 08, 2006 35.21 35.21 34.55 35.00 173,800 -0.22(-0.62%)
Nov 07, 2006 36.77 37.50 35.10 35.22 311,700 -1.55(-4.22%)
Nov 06, 2006 36.75 37.26 36.49 36.77 59,200 +0.22(+0.60%)
Nov 03, 2006 35.50 36.55 35.03 36.55 80,100 +1.01(+2.84%)
Nov 02, 2006 35.42 35.54 35.25 35.54 59,800 -0.03(-0.08%)
Nov 01, 2006 36.45 36.46 35.30 35.57 83,800 -0.93(-2.55%)
Oct 31, 2006 36.42 36.80 36.20 36.50 62,500 +0.18(+0.50%)
Oct 30, 2006 36.41 36.45 36.16 36.32 61,400 -0.09(-0.25%)
Oct 27, 2006 36.28 36.50 36.25 36.41 88,900 +0.16(+0.44%)
Oct 26, 2006 36.31 36.44 35.95 36.25 77,000 +0.01(+0.03%)
Oct 25, 2006 36.67 36.95 36.00 36.24 61,100 -0.53(-1.44%)
Oct 24, 2006 37.00 37.01 36.61 36.77 22,300 -0.43(-1.16%)
Oct 23, 2006 36.34 37.29 36.20 37.20 119,400 +0.92(+2.54%)
Oct 20, 2006 35.89 36.33 35.36 36.28 93,100 +0.49(+1.37%)
Oct 19, 2006 35.33 36.00 35.33 35.79 72,200 +0.21(+0.59%)
Oct 18, 2006 35.83 36.10 35.29 35.58 146,300 -0.15(-0.42%)
Oct 17, 2006 35.00 35.75 34.60 35.73 91,300 +0.67(+1.91%)
Oct 16, 2006 35.06 35.23 34.65 35.06 77,600 +0.13(+0.37%)
Oct 13, 2006 34.65 34.99 34.47 34.93 90,200 +0.35(+1.01%)
Oct 12, 2006 33.46 34.60 33.15 34.58 55,600 +1.37(+4.13%)
Oct 11, 2006 32.99 33.33 32.81 33.21 68,800 +0.22(+0.67%)
Oct 10, 2006 33.00 33.12 32.74 32.99 139,300 -0.12(-0.36%)
Oct 09, 2006 33.30 33.30 32.62 33.11 26,600 -0.13(-0.39%)
Oct 06, 2006 33.22 33.40 32.56 33.24 37,000 -0.18(-0.54%)
Oct 05, 2006 33.10 33.70 32.90 33.42 54,500 +0.24(+0.72%)
Oct 04, 2006 32.12 33.18 32.04 33.18 68,200 +1.00(+3.11%)
Oct 03, 2006 31.29 32.30 31.28 32.18 58,500 +0.89(+2.84%)
Oct 02, 2006 32.10 32.11 30.80 31.29 142,800 -1.56(-4.75%)
Sep 29, 2006 33.60 33.75 32.85 32.85 29,600 -0.65(-1.94%)
Sep 28, 2006 33.52 33.69 32.88 33.50 47,800 +0.10(+0.30%)
Sep 27, 2006 32.25 33.56 32.15 33.40 37,600 +0.97(+2.99%)
Sep 26, 2006 33.70 33.70 32.15 32.43 105,100 -1.18(-3.51%)
Sep 25, 2006 33.41 33.80 33.22 33.61 71,500 +0.19(+0.57%)
Sep 22, 2006 33.60 33.60 33.12 33.42 29,000 -0.31(-0.92%)
Sep 21, 2006 33.65 33.85 33.47 33.73 55,000 +0.12(+0.36%)
Sep 20, 2006 33.70 33.85 33.15 33.61 67,000 +0.01(+0.03%)
Sep 19, 2006 33.34 33.74 33.06 33.60 105,500 +0.17(+0.51%)
Sep 18, 2006 33.33 33.59 33.25 33.43 30,500 -0.05(-0.15%)
Sep 15, 2006 33.77 33.99 33.33 33.48 174,200 -0.17(-0.51%)
Sep 14, 2006 33.71 33.88 33.38 33.65 39,600 -0.05(-0.15%)
Sep 13, 2006 33.00 33.88 33.00 33.70 105,000 +0.57(+1.72%)
Sep 12, 2006 32.00 33.15 31.92 33.13 231,200 +1.05(+3.27%)
Sep 11, 2006 32.00 32.35 31.90 32.08 132,200 -0.07(-0.22%)
Sep 08, 2006 32.39 32.46 32.15 32.15 105,800 -0.25(-0.77%)
Sep 07, 2006 32.42 32.58 32.03 32.40 87,000 -0.11(-0.34%)
Sep 06, 2006 32.47 32.82 32.38 32.51 98,300 -0.03(-0.09%)
Sep 05, 2006 31.94 32.70 31.94 32.54 65,100 +0.78(+2.46%)
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.