Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 220.79 223.49 220.00 223.07 67,815 +2.09(+0.95%)
Aug 29, 2014 222.67 220.98 220.98 220.98 44,400 -2.02(-0.91%)
Aug 28, 2014 224.49 224.99 222.21 223.00 28,815 -3.00(-1.33%)
Aug 27, 2014 227.83 228.22 224.97 226.00 21,484 -1.82(-0.80%)
Aug 26, 2014 227.92 228.60 226.10 227.82 53,108 +0.54(+0.24%)
Aug 25, 2014 227.55 228.57 225.58 227.28 28,622 +0.03(+0.01%)
Aug 22, 2014 227.39 227.99 226.79 227.25 56,517 +0.18(+0.08%)
Aug 21, 2014 227.02 227.49 226.16 227.07 49,465 +0.08(+0.04%)
Aug 20, 2014 227.93 229.86 225.80 226.99 23,942 -2.87(-1.25%)
Aug 19, 2014 232.70 233.50 228.10 229.86 47,012 -2.75(-1.18%)
Aug 18, 2014 230.00 233.18 227.87 232.61 44,745 +3.78(+1.65%)
Aug 15, 2014 230.22 230.22 225.20 228.83 71,908 +0.78(+0.34%)
Aug 14, 2014 229.96 230.00 227.38 228.05 25,967 -0.78(-0.34%)
Aug 13, 2014 229.76 228.19 226.26 228.83 40,163 +0.64(+0.28%)
Aug 12, 2014 230.00 230.00 226.06 228.19 34,671 -2.67(-1.16%)
Aug 11, 2014 233.00 233.45 230.24 230.86 43,751 -1.47(-0.63%)
Aug 08, 2014 230.00 232.51 228.00 232.33 52,632 +2.33(+1.01%)
Aug 07, 2014 225.46 230.00 222.90 230.00 64,188 +5.37(+2.39%)
Aug 06, 2014 221.25 225.46 221.25 224.63 36,120 +2.62(+1.18%)
Aug 05, 2014 220.88 223.75 219.73 222.01 37,256 +0.33(+0.15%)
Aug 04, 2014 218.01 222.17 215.60 221.68 39,184 +3.93(+1.80%)
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.