Skip to main content

Boston Beer Company (NY: SAM )

307.27 -0.70 (-0.23%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.12 32.74 32.05 32.12 64,200 +0.00(+0.00%)
Aug 30, 2006 31.20 32.43 31.20 32.12 112,400 +1.05(+3.38%)
Aug 29, 2006 32.01 32.01 30.56 31.07 244,000 -1.79(-5.45%)
Aug 28, 2006 32.15 32.95 32.05 32.86 136,200 +0.87(+2.72%)
Aug 25, 2006 32.33 32.88 31.72 31.99 76,700 -0.39(-1.20%)
Aug 24, 2006 32.35 32.55 31.72 32.38 85,000 +0.22(+0.68%)
Aug 23, 2006 32.10 32.26 31.92 32.16 50,100 +0.10(+0.31%)
Aug 22, 2006 32.06 32.47 31.94 32.06 59,000 -0.02(-0.06%)
Aug 21, 2006 31.78 32.18 31.68 32.08 85,700 +0.30(+0.94%)
Aug 18, 2006 32.04 32.10 31.68 31.78 56,700 -0.26(-0.81%)
Aug 17, 2006 32.84 32.85 32.01 32.04 97,900 -0.80(-2.44%)
Aug 16, 2006 32.26 33.49 32.26 32.84 131,600 +0.83(+2.59%)
Aug 15, 2006 31.64 32.20 31.63 32.01 107,500 +0.62(+1.98%)
Aug 14, 2006 31.25 32.40 31.22 31.39 98,000 +0.17(+0.54%)
Aug 11, 2006 31.71 31.88 31.08 31.22 155,700 -0.50(-1.58%)
Aug 10, 2006 32.16 32.75 31.50 31.72 302,600 -0.19(-0.60%)
Aug 09, 2006 29.95 32.21 29.17 31.91 428,300 +2.91(+10.03%)
Aug 08, 2006 29.30 29.65 28.05 29.00 202,300 -0.30(-1.02%)
Aug 07, 2006 29.45 29.61 29.01 29.30 36,900 -0.28(-0.95%)
Aug 04, 2006 29.94 29.98 29.40 29.58 21,200 -0.16(-0.54%)
Aug 03, 2006 29.30 30.00 29.18 29.74 37,700 +0.22(+0.75%)
Aug 02, 2006 29.20 29.54 29.00 29.52 36,100 +0.48(+1.65%)
Aug 01, 2006 29.46 29.46 29.00 29.04 71,600 -0.41(-1.39%)
Jul 31, 2006 28.73 29.50 28.73 29.45 155,400 +0.52(+1.80%)
Jul 28, 2006 28.50 29.17 28.50 28.93 40,800 +0.53(+1.87%)
Jul 27, 2006 29.15 29.52 28.40 28.40 27,000 -0.75(-2.57%)
Jul 26, 2006 28.63 29.30 28.42 29.15 61,900 +0.47(+1.64%)
Jul 25, 2006 28.45 28.80 28.20 28.68 36,000 +0.21(+0.74%)
Jul 24, 2006 28.38 28.60 28.32 28.47 27,500 +0.10(+0.35%)
Jul 21, 2006 28.36 28.55 28.00 28.37 34,500 +0.01(+0.04%)
Jul 20, 2006 28.45 28.73 28.30 28.36 48,700 -0.09(-0.32%)
Jul 19, 2006 28.50 28.60 28.39 28.45 73,000 -0.04(-0.14%)
Jul 18, 2006 28.47 28.51 28.15 28.49 24,900 +0.04(+0.14%)
Jul 17, 2006 28.55 28.63 28.40 28.45 24,200 -0.12(-0.42%)
Jul 14, 2006 28.89 29.06 28.27 28.57 38,100 -0.22(-0.76%)
Jul 13, 2006 29.22 29.40 28.40 28.79 51,000 -0.53(-1.81%)
Jul 12, 2006 29.97 29.97 29.25 29.32 39,400 -0.61(-2.04%)
Jul 11, 2006 29.28 29.99 29.28 29.93 68,300 +0.66(+2.25%)
Jul 10, 2006 29.47 29.85 29.00 29.27 60,800 -0.10(-0.34%)
Jul 07, 2006 28.98 29.60 28.95 29.37 65,800 +0.32(+1.10%)
Jul 06, 2006 29.07 29.55 28.86 29.05 67,400 -0.08(-0.27%)
Jul 05, 2006 28.84 29.38 28.82 29.13 63,600 +0.15(+0.52%)
Jul 03, 2006 29.46 29.50 28.93 28.98 95,500 -0.31(-1.06%)
Jun 30, 2006 29.43 29.45 28.75 29.29 111,300 -0.15(-0.51%)
Jun 29, 2006 28.09 29.44 28.09 29.44 154,500 +1.45(+5.18%)
Jun 28, 2006 27.95 28.10 27.80 27.99 42,800 +0.07(+0.25%)
Jun 27, 2006 28.00 28.47 27.90 27.92 82,700 -0.11(-0.39%)
Jun 26, 2006 28.03 28.20 27.83 28.03 64,400 +0.00(+0.00%)
Jun 23, 2006 27.95 28.43 27.75 28.03 62,300 +0.06(+0.21%)
Jun 22, 2006 27.38 27.98 26.94 27.97 107,500 +0.59(+2.15%)
Jun 21, 2006 27.33 27.65 27.16 27.38 95,200 +0.05(+0.18%)
Jun 20, 2006 26.75 27.35 26.75 27.33 68,500 +0.39(+1.45%)
Jun 19, 2006 27.21 27.46 26.51 26.94 59,400 -0.27(-0.99%)
Jun 16, 2006 27.30 27.50 27.05 27.21 160,100 -0.09(-0.33%)
Jun 15, 2006 26.90 27.47 26.90 27.30 105,900 +0.50(+1.87%)
Jun 14, 2006 26.48 26.88 26.40 26.80 49,100 +0.32(+1.21%)
Jun 13, 2006 26.53 26.97 26.30 26.48 73,900 -0.15(-0.56%)
Jun 12, 2006 26.90 26.97 26.50 26.63 72,000 -0.20(-0.75%)
Jun 09, 2006 26.95 27.10 26.77 26.83 64,300 -0.22(-0.81%)
Jun 08, 2006 26.98 27.19 26.60 27.05 83,900 +0.12(+0.45%)
Jun 07, 2006 26.30 27.30 26.06 26.93 104,600 +0.38(+1.43%)
Jun 06, 2006 26.62 26.94 26.43 26.55 43,600 -0.07(-0.26%)
Jun 05, 2006 26.80 26.99 26.60 26.62 50,300 -0.27(-1.00%)
Jun 02, 2006 27.36 27.36 26.72 26.89 37,900 -0.47(-1.72%)
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.