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 (%)
Jul 31, 2015 216.00 222.50 215.00 220.52 524,093 -2.95(-1.32%)
Jul 30, 2015 223.82 225.87 221.35 223.47 347,264 +0.96(+0.43%)
Jul 29, 2015 217.59 222.77 217.17 222.51 223,129 +4.31(+1.98%)
Jul 28, 2015 218.63 219.06 214.21 218.20 197,062 -0.01(-0.00%)
Jul 27, 2015 221.20 222.64 217.87 218.21 221,286 -5.94(-2.65%)
Jul 24, 2015 224.07 226.25 223.19 224.15 168,980 +1.19(+0.53%)
Jul 23, 2015 221.39 225.00 221.22 222.96 225,913 +1.30(+0.59%)
Jul 22, 2015 222.85 223.10 220.92 221.66 148,437 -0.91(-0.41%)
Jul 21, 2015 222.81 224.98 222.04 222.57 156,824 -0.02(-0.01%)
Jul 20, 2015 223.75 226.81 222.11 222.59 168,443 -0.66(-0.30%)
Jul 17, 2015 221.76 226.48 221.15 223.25 145,876 +1.40(+0.63%)
Jul 16, 2015 220.50 224.32 220.35 221.85 155,048 +1.30(+0.59%)
Jul 15, 2015 226.20 226.28 219.50 220.55 226,099 -4.71(-2.09%)
Jul 14, 2015 230.40 231.38 224.63 225.26 119,839 -4.49(-1.95%)
Jul 13, 2015 229.01 231.18 228.45 229.75 82,827 +2.59(+1.14%)
Jul 10, 2015 228.57 228.75 225.03 227.16 84,255 +1.08(+0.48%)
Jul 09, 2015 226.99 229.06 225.69 226.08 103,379 +1.72(+0.77%)
Jul 08, 2015 223.80 227.26 223.75 224.36 99,556 -1.58(-0.70%)
Jul 07, 2015 225.62 226.92 220.50 225.94 201,468 +0.06(+0.03%)
Jul 06, 2015 228.26 229.34 225.17 225.88 247,728 -1.92(-0.84%)
Jul 02, 2015 228.29 227.80 227.80 227.80 173,800 -0.83(-0.36%)
Jul 01, 2015 233.92 234.87 227.85 228.63 150,477 -3.36(-1.45%)
Jun 30, 2015 232.35 235.34 231.56 231.99 81,705 +0.12(+0.05%)
Jun 29, 2015 235.80 237.47 231.70 231.87 98,034 -5.75(-2.42%)
Jun 26, 2015 240.00 242.20 237.00 237.62 169,896 -2.00(-0.83%)
Jun 25, 2015 239.14 240.40 237.34 239.62 117,443 +0.79(+0.33%)
Jun 24, 2015 244.52 244.52 238.52 238.83 245,753 -6.32(-2.58%)
Jun 23, 2015 248.84 249.11 244.52 245.15 175,184 -3.34(-1.34%)
Jun 22, 2015 251.39 251.39 246.32 248.49 101,764 -1.60(-0.64%)
Jun 19, 2015 255.41 254.97 249.56 250.09 107,848 -4.88(-1.91%)
Jun 18, 2015 253.67 256.82 251.96 254.97 156,541 +3.17(+1.26%)
Jun 17, 2015 251.73 253.18 249.91 251.80 122,399 +0.73(+0.29%)
Jun 16, 2015 247.00 253.99 247.00 251.07 143,119 +2.88(+1.16%)
Jun 15, 2015 252.25 252.25 247.24 248.19 164,747 -5.04(-1.99%)
Jun 12, 2015 250.75 254.38 250.08 253.23 132,777 +1.15(+0.46%)
Jun 11, 2015 249.62 253.10 249.62 252.08 176,722 +2.75(+1.10%)
Jun 10, 2015 249.89 253.51 249.01 249.33 197,436 -0.02(-0.01%)
Jun 09, 2015 256.04 257.69 248.52 249.35 219,504 -6.34(-2.48%)
Jun 08, 2015 259.55 260.94 253.75 255.69 190,851 -4.69(-1.80%)
Jun 05, 2015 258.70 261.26 257.30 260.38 153,052 +1.07(+0.41%)
Jun 04, 2015 260.94 261.52 257.10 259.31 162,514 -2.01(-0.77%)
Jun 03, 2015 259.95 262.54 259.15 261.32 64,534 +1.10(+0.42%)
Jun 02, 2015 259.68 261.97 258.65 260.22 144,231 +0.54(+0.21%)
Jun 01, 2015 263.74 264.70 257.01 259.68 191,582 -4.10(-1.55%)
May 29, 2015 264.19 265.79 260.80 263.78 87,212 -0.07(-0.03%)
May 28, 2015 262.98 264.01 260.00 263.85 87,096 +1.81(+0.69%)
May 27, 2015 263.29 264.43 260.86 262.04 58,921 -0.21(-0.08%)
May 26, 2015 262.72 266.62 260.53 262.25 140,648 -0.76(-0.29%)
May 22, 2015 264.72 263.01 263.01 263.01 79,100 -0.59(-0.22%)
May 21, 2015 262.46 264.58 260.65 263.60 142,032 +0.40(+0.15%)
May 20, 2015 263.13 264.54 261.06 263.20 39,425 -0.01(-0.00%)
May 19, 2015 263.93 264.03 261.33 263.21 95,080 -0.74(-0.28%)
May 18, 2015 261.47 263.97 260.48 263.95 94,525 +1.89(+0.72%)
May 15, 2015 261.99 263.81 259.84 262.06 100,696 -0.13(-0.05%)
May 14, 2015 250.71 262.29 250.71 262.19 196,368 +11.91(+4.76%)
May 13, 2015 249.96 252.99 246.72 250.28 129,798 +0.05(+0.02%)
May 12, 2015 250.00 251.93 245.92 250.23 56,944 -0.56(-0.22%)
May 11, 2015 250.47 255.62 248.94 250.79 146,877 -0.50(-0.20%)
May 08, 2015 249.76 252.68 246.71 251.29 160,825 +2.60(+1.05%)
May 07, 2015 253.23 253.23 246.12 248.69 131,913 -4.92(-1.94%)
May 06, 2015 255.90 256.84 252.53 253.61 117,799 -1.47(-0.58%)
May 05, 2015 249.00 256.71 247.05 255.08 182,275 +5.87(+2.36%)
May 04, 2015 244.00 251.41 243.81 249.21 114,479 +5.01(+2.05%)
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.