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 30, 2015 228.84 228.84 212.00 219.59 562,860 -25.35(-10.35%)
Oct 29, 2015 244.92 251.44 243.70 244.94 175,129 -1.01(-0.41%)
Oct 28, 2015 249.36 249.36 241.81 245.95 225,839 -2.33(-0.94%)
Oct 27, 2015 255.43 258.02 247.04 248.28 94,680 -7.54(-2.95%)
Oct 26, 2015 258.04 259.90 254.40 255.82 56,417 -1.96(-0.76%)
Oct 23, 2015 259.68 259.68 255.14 257.78 67,014 +0.13(+0.05%)
Oct 22, 2015 257.06 258.64 253.68 257.65 84,923 +2.23(+0.87%)
Oct 21, 2015 259.00 260.51 253.15 255.42 138,230 -3.01(-1.16%)
Oct 20, 2015 245.00 259.38 244.91 258.43 297,808 +17.09(+7.08%)
Oct 19, 2015 240.75 244.37 240.25 241.34 165,038 +0.76(+0.32%)
Oct 16, 2015 236.04 244.37 235.27 240.58 192,488 +5.54(+2.36%)
Oct 15, 2015 230.92 235.53 230.92 235.04 150,099 +4.92(+2.14%)
Oct 14, 2015 227.45 232.84 227.22 230.12 118,962 +2.59(+1.14%)
Oct 13, 2015 228.00 232.64 226.80 227.53 131,678 -0.82(-0.36%)
Oct 12, 2015 229.23 229.23 226.04 228.35 123,233 -0.09(-0.04%)
Oct 09, 2015 226.89 229.83 225.14 228.44 99,929 +2.75(+1.22%)
Oct 08, 2015 221.18 226.13 218.63 225.69 125,715 +3.52(+1.58%)
Oct 07, 2015 218.84 222.37 215.80 222.17 80,572 +4.93(+2.27%)
Oct 06, 2015 219.32 219.32 212.41 217.24 119,931 -2.00(-0.91%)
Oct 05, 2015 212.99 219.59 212.83 219.24 89,490 +8.13(+3.85%)
Oct 02, 2015 211.27 211.85 208.33 211.11 86,721 -2.39(-1.12%)
Oct 01, 2015 210.58 214.03 205.27 213.50 133,013 +2.89(+1.37%)
Sep 30, 2015 214.42 215.37 209.75 210.61 163,944 -2.02(-0.95%)
Sep 29, 2015 213.51 215.73 211.50 212.63 105,522 -1.55(-0.72%)
Sep 28, 2015 217.48 218.88 213.20 214.18 73,841 -3.30(-1.52%)
Sep 25, 2015 218.73 220.96 216.00 217.48 70,676 +0.00(+0.00%)
Sep 24, 2015 216.00 217.97 214.00 217.48 95,630 +0.44(+0.20%)
Sep 23, 2015 225.98 225.98 215.40 217.04 160,114 -8.45(-3.75%)
Sep 22, 2015 223.72 227.51 222.76 225.49 156,665 -0.45(-0.20%)
Sep 21, 2015 229.29 231.32 225.16 225.94 153,865 -3.09(-1.35%)
Sep 18, 2015 223.04 230.11 221.21 229.03 264,575 +4.57(+2.04%)
Sep 17, 2015 223.30 226.74 223.00 224.46 158,451 +1.42(+0.64%)
Sep 16, 2015 225.48 226.62 222.19 223.04 198,916 +0.95(+0.43%)
Sep 15, 2015 228.76 228.76 219.43 222.09 234,687 -5.67(-2.49%)
Sep 14, 2015 215.80 228.12 215.51 227.76 302,629 +12.05(+5.59%)
Sep 11, 2015 212.95 216.78 211.34 215.71 106,967 +2.31(+1.08%)
Sep 10, 2015 213.32 216.19 213.09 213.40 113,447 +0.06(+0.03%)
Sep 09, 2015 209.19 213.98 207.86 213.34 196,884 +5.11(+2.45%)
Sep 08, 2015 209.57 209.99 205.04 208.23 155,043 -0.04(-0.02%)
Sep 04, 2015 205.80 208.27 208.27 208.27 116,800 +0.26(+0.12%)
Sep 03, 2015 201.81 209.80 200.83 208.01 161,255 +6.51(+3.23%)
Sep 02, 2015 198.39 201.59 195.04 201.50 191,673 +4.45(+2.26%)
Sep 01, 2015 202.00 203.00 196.53 197.05 160,859 -8.02(-3.91%)
Aug 31, 2015 208.02 208.96 204.01 205.07 97,739 -3.35(-1.61%)
Aug 28, 2015 208.18 209.99 206.77 208.42 85,442 +0.23(+0.11%)
Aug 27, 2015 205.59 208.60 204.28 208.19 143,729 +3.04(+1.48%)
Aug 26, 2015 205.88 205.94 198.41 205.15 280,311 +2.54(+1.25%)
Aug 25, 2015 210.02 212.00 202.42 202.61 126,910 -2.06(-1.01%)
Aug 24, 2015 201.03 209.57 195.27 204.67 304,180 -8.61(-4.04%)
Aug 21, 2015 215.00 217.98 210.25 213.28 279,249 -5.96(-2.72%)
Aug 20, 2015 224.01 225.55 218.95 219.24 180,190 -6.65(-2.94%)
Aug 19, 2015 231.50 231.50 224.03 225.89 207,973 -6.69(-2.88%)
Aug 18, 2015 232.87 236.09 231.44 232.58 114,905 -1.33(-0.57%)
Aug 17, 2015 234.84 237.42 232.00 233.91 102,705 -2.64(-1.12%)
Aug 14, 2015 233.75 237.93 232.18 236.55 117,632 +1.41(+0.60%)
Aug 13, 2015 235.56 238.72 232.08 235.14 90,027 +0.84(+0.36%)
Aug 12, 2015 232.93 235.50 230.80 234.30 135,474 +0.97(+0.42%)
Aug 11, 2015 233.41 235.31 231.50 233.33 100,129 -1.35(-0.58%)
Aug 10, 2015 235.58 238.63 233.47 234.68 118,099 -0.39(-0.17%)
Aug 07, 2015 231.38 235.90 231.38 235.07 125,967 +2.22(+0.95%)
Aug 06, 2015 233.45 234.96 230.01 232.85 171,543 -0.37(-0.16%)
Aug 05, 2015 235.00 235.75 231.23 233.22 159,652 -1.56(-0.66%)
Aug 04, 2015 227.63 235.95 227.29 234.78 234,873 +6.59(+2.89%)
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.