Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 52.51 53.13 51.20 52.25 89,600 +0.14(+0.27%)
Oct 30, 2007 53.04 53.76 51.90 52.11 63,100 -1.06(-1.99%)
Oct 29, 2007 54.25 54.46 52.33 53.17 92,400 -0.73(-1.35%)
Oct 26, 2007 53.60 54.17 52.36 53.90 67,200 +0.80(+1.51%)
Oct 25, 2007 52.53 54.20 52.21 53.10 71,500 +0.85(+1.63%)
Oct 24, 2007 52.48 53.14 51.31 52.25 91,100 -0.72(-1.36%)
Oct 23, 2007 53.86 53.90 51.71 52.97 79,500 -0.32(-0.60%)
Oct 22, 2007 50.60 53.29 50.52 53.29 137,400 +1.85(+3.60%)
Oct 19, 2007 54.00 54.15 51.27 51.44 94,700 -2.71(-5.00%)
Oct 18, 2007 53.80 54.53 53.22 54.15 72,700 -0.06(-0.11%)
Oct 17, 2007 54.00 55.30 53.64 54.21 99,600 +0.71(+1.33%)
Oct 16, 2007 52.99 54.90 52.57 53.50 105,800 +0.51(+0.96%)
Oct 15, 2007 53.20 53.51 51.95 52.99 96,000 -0.16(-0.30%)
Oct 12, 2007 52.37 53.34 52.37 53.15 107,800 +1.09(+2.09%)
Oct 11, 2007 52.15 53.44 51.28 52.06 85,200 -0.08(-0.15%)
Oct 10, 2007 50.50 53.33 50.50 52.14 243,700 +1.36(+2.68%)
Oct 09, 2007 51.40 51.40 49.72 50.78 111,700 -0.27(-0.53%)
Oct 08, 2007 51.49 51.71 50.82 51.05 48,400 -0.70(-1.35%)
Oct 05, 2007 51.59 52.12 51.41 51.75 81,400 +0.76(+1.49%)
Oct 04, 2007 50.73 51.51 50.09 50.99 73,500 +0.22(+0.43%)
Oct 03, 2007 50.70 50.98 50.19 50.77 130,900 -0.23(-0.45%)
Oct 02, 2007 50.06 51.00 49.88 51.00 151,800 +1.13(+2.27%)
Oct 01, 2007 48.53 50.13 47.92 49.87 177,900 +1.21(+2.49%)
Sep 28, 2007 49.00 49.33 48.21 48.66 883,600 -0.51(-1.04%)
Sep 27, 2007 46.97 49.52 46.97 49.17 255,200 +3.72(+8.18%)
Sep 26, 2007 46.50 46.71 45.13 45.45 68,100 -0.88(-1.90%)
Sep 25, 2007 46.33 46.78 45.99 46.33 63,400 -0.20(-0.43%)
Sep 24, 2007 46.30 47.79 46.04 46.53 94,100 +0.02(+0.04%)
Sep 21, 2007 48.15 48.41 46.47 46.51 103,500 -1.26(-2.64%)
Sep 20, 2007 47.88 48.65 47.23 47.77 60,700 -0.11(-0.23%)
Sep 19, 2007 46.49 48.51 46.49 47.88 113,900 +1.16(+2.48%)
Sep 18, 2007 45.34 47.19 45.15 46.72 110,100 +1.58(+3.50%)
Sep 17, 2007 45.20 45.60 44.67 45.14 99,400 -0.08(-0.18%)
Sep 14, 2007 45.15 45.90 44.54 45.22 83,100 -0.15(-0.33%)
Sep 13, 2007 45.31 46.16 45.27 45.37 71,800 +0.11(+0.24%)
Sep 12, 2007 45.41 46.02 45.10 45.26 116,800 -0.23(-0.51%)
Sep 11, 2007 46.10 46.20 44.81 45.49 130,200 -0.55(-1.19%)
Sep 10, 2007 46.70 46.79 45.50 46.04 129,300 -0.38(-0.82%)
Sep 07, 2007 48.00 48.00 46.12 46.42 123,200 -1.72(-3.57%)
Sep 06, 2007 49.09 49.30 48.06 48.14 66,700 -0.94(-1.92%)
Sep 05, 2007 48.80 49.21 48.44 49.08 78,700 +0.16(+0.33%)
Sep 04, 2007 48.77 49.60 48.25 48.92 109,800 +0.16(+0.33%)
Aug 31, 2007 49.02 49.50 48.33 48.76 77,000 +0.24(+0.49%)
Aug 30, 2007 48.82 49.73 48.00 48.52 119,400 -1.13(-2.28%)
Aug 29, 2007 46.45 49.68 46.45 49.65 255,900 +3.54(+7.68%)
Aug 28, 2007 47.25 47.40 46.06 46.11 107,800 -1.09(-2.31%)
Aug 27, 2007 46.20 47.49 46.09 47.20 112,800 +0.97(+2.10%)
Aug 24, 2007 46.15 46.50 45.72 46.23 101,600 +0.35(+0.76%)
Aug 23, 2007 46.85 47.29 45.32 45.88 142,100 -0.47(-1.01%)
Aug 22, 2007 45.85 46.86 45.18 46.35 205,800 +0.98(+2.16%)
Aug 21, 2007 44.15 46.24 44.05 45.37 355,200 +1.17(+2.65%)
Aug 20, 2007 47.30 47.64 43.83 44.20 289,600 -2.70(-5.76%)
Aug 17, 2007 46.60 48.39 45.53 46.90 192,900 +1.90(+4.22%)
Aug 16, 2007 42.65 45.31 42.56 45.00 161,400 +1.76(+4.07%)
Aug 15, 2007 43.49 44.64 42.93 43.24 168,900 -0.14(-0.32%)
Aug 14, 2007 44.60 44.92 43.37 43.38 83,400 -0.96(-2.17%)
Aug 13, 2007 44.40 45.04 43.25 44.34 176,000 +0.79(+1.81%)
Aug 10, 2007 42.80 43.76 41.30 43.55 299,800 -0.31(-0.71%)
Aug 09, 2007 45.65 46.14 43.57 43.86 353,800 -2.42(-5.23%)
Aug 08, 2007 45.10 47.80 44.65 46.28 415,800 +1.24(+2.75%)
Aug 07, 2007 46.30 47.91 44.25 45.04 779,900 +0.17(+0.38%)
Aug 06, 2007 42.93 45.30 42.19 44.87 344,500 +2.07(+4.84%)
Aug 03, 2007 42.77 43.32 42.60 42.80 156,700 -0.52(-1.20%)
Aug 02, 2007 41.23 43.37 41.23 43.32 234,600 +2.26(+5.50%)
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.