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 (%)
Nov 30, 2023 346.57 356.11 344.70 354.76 148,337 +11.73(+3.42%)
Nov 29, 2023 345.27 350.60 342.62 343.03 102,273 -1.35(-0.39%)
Nov 28, 2023 335.98 347.72 335.98 344.38 133,127 +8.50(+2.53%)
Nov 27, 2023 337.78 339.98 335.32 335.88 90,567 -5.44(-1.59%)
Nov 24, 2023 340.45 343.45 340.41 341.32 35,140 +0.02(+0.01%)
Nov 22, 2023 340.49 342.35 337.79 341.30 79,421 +3.69(+1.09%)
Nov 21, 2023 342.65 342.65 337.55 337.61 110,605 -6.32(-1.84%)
Nov 20, 2023 341.07 344.82 341.07 343.93 65,951 +3.06(+0.90%)
Nov 17, 2023 342.25 342.25 336.83 340.87 85,300 +1.86(+0.55%)
Nov 16, 2023 345.25 346.00 338.25 339.01 65,976 -6.19(-1.79%)
Nov 15, 2023 343.81 349.16 343.81 345.20 81,811 +2.11(+0.61%)
Nov 14, 2023 341.94 347.99 341.46 343.09 129,142 +6.37(+1.89%)
Nov 13, 2023 333.96 338.42 333.31 336.72 112,749 +0.02(+0.01%)
Nov 10, 2023 334.87 339.25 333.26 336.70 77,094 +0.42(+0.12%)
Nov 09, 2023 340.66 342.95 336.18 336.28 69,060 -3.84(-1.13%)
Nov 08, 2023 343.03 343.29 338.05 340.12 82,728 -4.26(-1.24%)
Nov 07, 2023 338.90 345.55 338.90 344.38 87,034 +5.12(+1.51%)
Nov 06, 2023 337.87 342.15 337.87 339.26 92,569 +1.13(+0.33%)
Nov 03, 2023 336.79 345.04 336.79 338.13 110,770 +4.96(+1.49%)
Nov 02, 2023 335.57 336.25 329.84 333.17 120,721 +2.39(+0.72%)
Nov 01, 2023 332.36 332.43 325.38 330.78 146,209 -3.17(-0.95%)
Oct 31, 2023 337.07 340.96 333.02 333.95 147,205 +0.45(+0.13%)
Oct 30, 2023 325.86 339.32 325.69 333.50 208,650 +13.86(+4.34%)
Oct 27, 2023 348.50 348.50 313.17 319.64 376,327 -45.24(-12.40%)
Oct 26, 2023 372.47 372.61 361.02 364.88 172,652 -7.50(-2.01%)
Oct 25, 2023 376.52 378.08 371.84 372.38 68,147 -3.46(-0.92%)
Oct 24, 2023 376.77 377.13 373.06 375.84 107,952 +0.96(+0.26%)
Oct 23, 2023 369.80 376.78 367.09 374.88 120,686 +5.40(+1.46%)
Oct 20, 2023 373.01 373.99 367.57 369.48 80,180 -1.98(-0.53%)
Oct 19, 2023 370.82 377.90 370.28 371.46 102,083 +1.17(+0.32%)
Oct 18, 2023 363.51 373.89 363.29 370.29 111,138 +3.30(+0.90%)
Oct 17, 2023 349.80 369.86 349.80 366.99 143,670 +16.16(+4.61%)
Oct 16, 2023 352.00 355.58 350.26 350.83 116,954 +1.59(+0.46%)
Oct 13, 2023 340.63 350.14 337.52 349.24 117,881 +9.35(+2.75%)
Oct 12, 2023 360.34 360.34 337.98 339.89 145,409 -18.15(-5.07%)
Oct 11, 2023 362.92 363.70 355.94 358.04 80,454 -2.32(-0.64%)
Oct 10, 2023 360.26 366.13 359.25 360.36 103,378 +2.63(+0.74%)
Oct 09, 2023 356.81 359.25 352.51 357.73 90,789 -2.92(-0.81%)
Oct 06, 2023 357.64 361.11 347.01 360.65 119,881 +0.83(+0.23%)
Oct 05, 2023 378.07 378.07 358.68 359.82 132,366 -19.72(-5.20%)
Oct 04, 2023 379.53 383.00 374.41 379.54 168,535 -1.07(-0.28%)
Oct 03, 2023 393.65 393.65 379.40 380.61 134,251 -13.10(-3.33%)
Oct 02, 2023 389.29 395.52 387.99 393.71 104,345 +4.18(+1.07%)
Sep 29, 2023 385.00 392.94 382.95 389.53 129,965 +7.23(+1.89%)
Sep 28, 2023 380.69 384.43 380.69 382.30 103,004 +2.30(+0.61%)
Sep 27, 2023 381.59 383.15 378.64 380.00 84,864 +1.75(+0.46%)
Sep 26, 2023 379.23 379.73 375.22 378.25 80,330 -2.18(-0.57%)
Sep 25, 2023 377.46 383.07 380.43 380.43 117,507 +2.12(+0.56%)
Sep 22, 2023 372.67 379.31 371.51 378.31 102,465 +6.38(+1.72%)
Sep 21, 2023 369.69 373.13 366.40 371.93 59,335 +0.62(+0.17%)
Sep 20, 2023 375.00 377.00 370.85 371.31 56,973 -3.07(-0.82%)
Sep 19, 2023 370.32 379.33 366.86 374.38 95,467 +3.51(+0.95%)
Sep 18, 2023 370.79 371.41 365.25 370.87 73,308 -0.69(-0.19%)
Sep 15, 2023 374.91 377.17 371.74 371.56 104,459 -4.54(-1.21%)
Sep 14, 2023 374.78 376.72 369.94 376.10 98,291 -0.13(-0.03%)
Sep 13, 2023 378.42 378.42 374.15 376.23 81,254 -4.19(-1.10%)
Sep 12, 2023 378.99 381.99 375.51 380.42 94,584 -0.02(-0.01%)
Sep 11, 2023 376.33 385.84 376.33 380.44 130,042 +5.52(+1.47%)
Sep 08, 2023 370.00 380.97 368.72 374.92 160,695 +5.90(+1.60%)
Sep 07, 2023 361.12 369.29 359.39 369.02 85,704 +5.58(+1.54%)
Sep 06, 2023 362.82 364.22 358.11 363.44 63,015 +1.41(+0.39%)
Sep 05, 2023 363.02 365.28 360.84 362.03 86,073 -5.47(-1.49%)
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.