Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 346.97 347.82 345.12 345.59 74,281 -3.71(-1.06%)
Dec 28, 2023 348.50 350.25 345.80 349.30 93,891 +0.56(+0.16%)
Dec 27, 2023 350.34 351.04 348.00 348.74 75,807 -1.80(-0.51%)
Dec 26, 2023 348.07 353.45 347.04 350.54 46,575 +0.47(+0.13%)
Dec 22, 2023 345.18 350.56 345.18 350.07 87,601 +4.52(+1.31%)
Dec 21, 2023 348.60 348.92 343.83 345.55 53,124 +0.36(+0.10%)
Dec 20, 2023 351.49 354.06 343.81 345.19 123,028 -9.13(-2.58%)
Dec 19, 2023 350.25 356.38 350.25 354.32 94,564 +4.73(+1.35%)
Dec 18, 2023 346.03 352.10 346.03 349.59 111,321 +3.86(+1.12%)
Dec 15, 2023 355.12 355.12 343.14 345.73 152,899 -9.52(-2.68%)
Dec 14, 2023 351.20 361.99 351.20 355.25 115,280 +2.90(+0.82%)
Dec 13, 2023 343.27 353.75 341.50 352.35 97,059 +7.53(+2.18%)
Dec 12, 2023 346.41 348.79 344.30 344.82 109,889 -2.01(-0.58%)
Dec 11, 2023 345.63 348.37 345.02 346.83 80,175 +0.80(+0.23%)
Dec 08, 2023 348.52 351.63 345.62 346.03 58,207 -3.40(-0.97%)
Dec 07, 2023 353.01 354.52 347.90 349.43 64,055 -3.95(-1.12%)
Dec 06, 2023 358.65 359.00 352.99 353.38 61,211 -3.55(-0.99%)
Dec 05, 2023 358.62 359.82 355.06 356.93 78,063 -2.64(-0.73%)
Dec 04, 2023 355.96 363.48 355.96 359.57 98,383 +3.48(+0.98%)
Dec 01, 2023 354.90 356.58 352.03 356.09 98,724 +1.33(+0.37%)
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%)
Sep 01, 2023 366.94 368.68 365.67 367.50 68,691 +2.07(+0.57%)
Aug 31, 2023 363.91 368.71 362.53 365.43 61,344 +0.61(+0.17%)
Aug 30, 2023 360.49 364.90 359.98 364.82 57,292 +3.53(+0.98%)
Aug 29, 2023 356.79 361.30 355.44 361.29 56,508 +3.76(+1.05%)
Aug 28, 2023 356.53 358.86 356.51 357.53 45,515 +2.11(+0.59%)
Aug 25, 2023 358.88 359.53 351.86 355.42 78,698 -2.95(-0.82%)
Aug 24, 2023 362.99 364.06 357.11 358.37 45,308 -5.20(-1.43%)
Aug 23, 2023 361.49 365.96 357.61 363.57 72,088 +3.39(+0.94%)
Aug 22, 2023 365.15 367.70 357.15 360.18 84,463 -7.53(-2.05%)
Aug 21, 2023 362.60 369.62 360.88 367.71 92,748 +4.97(+1.37%)
Aug 18, 2023 368.03 369.01 362.12 362.74 86,868 -8.43(-2.27%)
Aug 17, 2023 367.99 374.22 367.65 371.17 127,567 +3.48(+0.95%)
Aug 16, 2023 366.04 370.19 365.50 367.69 93,429 +5.32(+1.47%)
Aug 15, 2023 358.26 366.27 353.33 362.37 94,671 +1.01(+0.28%)
Aug 14, 2023 357.64 362.86 356.40 361.36 74,869 +2.61(+0.73%)
Aug 11, 2023 358.64 359.17 353.24 358.75 113,485 -1.90(-0.53%)
Aug 10, 2023 365.21 365.75 359.29 360.65 100,953 -3.62(-0.99%)
Aug 09, 2023 368.60 369.91 362.78 364.27 103,186 -3.40(-0.92%)
Aug 08, 2023 358.04 369.24 353.99 367.67 137,396 +7.96(+2.21%)
Aug 07, 2023 353.44 362.00 349.53 359.71 128,221 +6.53(+1.85%)
Aug 04, 2023 357.10 359.80 352.38 353.18 110,955 -5.08(-1.42%)
Aug 03, 2023 358.11 361.56 352.92 358.26 142,347 -0.91(-0.25%)
Aug 02, 2023 365.67 366.76 358.01 359.17 148,194 -8.04(-2.19%)
Aug 01, 2023 372.40 374.51 365.99 367.21 166,659 -4.23(-1.14%)
Jul 31, 2023 366.10 375.47 366.10 371.44 269,289 +5.34(+1.46%)
Jul 28, 2023 349.11 377.99 349.05 366.10 734,173 +52.58(+16.77%)
Jul 27, 2023 316.96 321.73 313.44 313.52 283,780 -0.67(-0.21%)
Jul 26, 2023 312.51 316.61 312.46 314.19 180,947 +2.42(+0.78%)
Jul 25, 2023 306.50 313.49 303.62 311.77 158,820 +5.37(+1.75%)
Jul 24, 2023 302.50 308.50 302.20 306.40 133,642 +3.23(+1.07%)
Jul 21, 2023 302.29 304.91 301.20 303.17 102,800 +1.88(+0.62%)
Jul 20, 2023 304.20 304.20 299.50 301.29 102,529 -3.00(-0.99%)
Jul 19, 2023 301.07 305.69 296.27 304.29 184,658 +3.49(+1.16%)
Jul 18, 2023 301.67 304.00 299.18 300.80 119,933 -0.32(-0.11%)
Jul 17, 2023 300.67 306.38 300.10 301.12 207,900 -1.07(-0.35%)
Jul 14, 2023 299.75 304.49 299.18 302.19 125,670 +2.43(+0.81%)
Jul 13, 2023 302.00 304.98 299.22 299.76 129,582 -2.19(-0.73%)
Jul 12, 2023 305.87 306.96 300.72 301.95 202,971 -1.19(-0.39%)
Jul 11, 2023 309.45 311.56 302.85 303.14 204,323 -6.49(-2.10%)
Jul 10, 2023 311.98 315.22 308.97 309.63 85,079 -2.66(-0.85%)
Jul 07, 2023 304.92 313.99 304.88 312.29 142,550 +6.54(+2.14%)
Jul 06, 2023 306.66 308.56 302.50 305.75 110,979 -3.30(-1.07%)
Jul 05, 2023 307.00 309.64 305.22 309.05 147,639 -0.49(-0.16%)
Jul 03, 2023 307.55 314.07 307.55 309.54 61,385 +1.10(+0.36%)
Jun 30, 2023 310.30 311.09 306.81 308.44 155,644 -1.22(-0.39%)
Jun 29, 2023 308.00 311.51 307.21 309.66 122,382 +1.16(+0.38%)
Jun 28, 2023 314.00 314.55 308.25 308.50 126,697 -7.21(-2.28%)
Jun 27, 2023 318.23 319.88 314.45 315.71 96,345 -3.51(-1.10%)
Jun 26, 2023 313.06 321.88 313.06 319.22 158,037 +6.52(+2.09%)
Jun 23, 2023 318.80 319.24 312.25 312.70 191,732 -8.85(-2.75%)
Jun 22, 2023 324.62 324.62 320.05 321.55 67,143 -2.67(-0.82%)
Jun 21, 2023 325.15 325.54 319.27 324.22 102,995 -1.30(-0.40%)
Jun 20, 2023 332.20 332.25 325.24 325.52 93,486 -7.32(-2.20%)
Jun 16, 2023 338.26 338.93 331.37 332.84 112,885 -3.34(-0.99%)
Jun 15, 2023 335.90 337.01 331.82 336.18 77,809 +24.09(+7.72%)
May 08, 2023 308.40 312.10 305.88 312.09 113,173 +1.78(+0.57%)
May 05, 2023 306.43 310.82 304.96 310.31 95,843 +5.97(+1.96%)
May 04, 2023 305.47 305.47 300.68 304.34 137,436 -0.25(-0.08%)
May 03, 2023 312.19 313.31 304.49 304.59 140,305 -6.72(-2.16%)
May 02, 2023 314.64 315.76 309.57 311.31 109,607 -5.13(-1.62%)
May 01, 2023 317.17 323.77 315.15 316.44 131,152 -1.07(-0.34%)
Apr 28, 2023 310.37 328.50 308.73 317.51 294,667 +1.35(+0.43%)
Apr 27, 2023 315.25 324.71 314.81 316.16 198,399 +4.27(+1.37%)
Apr 26, 2023 315.07 315.16 309.98 311.89 150,015 -3.40(-1.08%)
Apr 25, 2023 319.00 320.29 314.52 315.29 97,917 -5.13(-1.60%)
Apr 24, 2023 321.14 326.05 319.27 320.42 110,517 -1.74(-0.54%)
Apr 21, 2023 321.76 322.85 319.37 322.16 91,785 +2.06(+0.64%)
Apr 20, 2023 319.74 321.62 318.65 320.10 64,259 -1.43(-0.44%)
Apr 19, 2023 319.41 321.87 319.06 321.53 85,787 +1.39(+0.43%)
Apr 18, 2023 325.71 325.71 316.49 320.14 82,799 -5.09(-1.57%)
Apr 17, 2023 323.03 325.40 319.74 325.23 76,584 +2.10(+0.65%)
Apr 14, 2023 319.11 325.05 319.11 323.13 85,153 +3.39(+1.06%)
Apr 13, 2023 319.43 321.97 314.29 319.74 166,973 +2.10(+0.66%)
Apr 12, 2023 326.61 326.61 315.18 317.64 164,150 -7.55(-2.32%)
Apr 11, 2023 325.26 326.47 322.97 325.19 129,412 +0.79(+0.24%)
Apr 10, 2023 318.39 325.73 317.65 324.40 109,236 +5.13(+1.61%)
Apr 06, 2023 319.91 323.24 316.38 319.27 94,805 -0.92(-0.29%)
Apr 05, 2023 321.35 321.54 318.07 320.19 105,899 -1.61(-0.50%)
Apr 04, 2023 329.79 330.06 321.02 321.80 110,065 -6.41(-1.95%)
Apr 03, 2023 327.13 331.71 325.82 328.21 111,931 -0.49(-0.15%)
Mar 31, 2023 329.62 331.60 326.32 328.70 92,546 +1.62(+0.50%)
Mar 30, 2023 327.00 329.12 324.47 327.08 120,335 +0.89(+0.27%)
Mar 29, 2023 326.15 328.89 324.90 326.19 92,996 +2.12(+0.65%)
Mar 28, 2023 327.21 327.80 324.06 324.07 86,255 -3.44(-1.05%)
Mar 27, 2023 326.93 328.41 323.65 327.51 118,826 +2.12(+0.65%)
Mar 24, 2023 321.28 328.41 319.00 325.39 104,983 +4.45(+1.39%)
Mar 23, 2023 319.50 326.03 319.50 320.94 117,303 +2.81(+0.88%)
Mar 22, 2023 321.00 329.34 317.99 318.13 145,052 -1.39(-0.44%)
Mar 21, 2023 316.06 320.98 314.50 319.52 111,206 +5.57(+1.77%)
Mar 20, 2023 309.60 318.77 309.45 313.95 107,970 +3.74(+1.21%)
Mar 17, 2023 314.33 314.33 307.80 310.21 168,484 -4.95(-1.57%)
Mar 16, 2023 312.99 316.51 310.77 315.16 91,117 -0.32(-0.10%)
Mar 15, 2023 306.03 319.03 306.02 315.48 131,980 +5.74(+1.85%)
Mar 14, 2023 312.06 312.06 304.03 309.74 137,711 +3.61(+1.18%)
Mar 13, 2023 309.03 311.16 303.18 306.13 156,294 -5.84(-1.87%)
Mar 10, 2023 322.19 322.58 305.12 311.97 168,335 -11.13(-3.44%)
Mar 09, 2023 328.75 333.62 322.95 323.10 206,578 -5.04(-1.54%)
Mar 08, 2023 317.12 328.99 316.32 328.14 183,708 +9.38(+2.94%)
Mar 07, 2023 316.58 321.10 316.00 318.76 96,350 -0.26(-0.08%)
Mar 06, 2023 317.44 320.49 316.80 319.02 95,371 -0.12(-0.04%)
Mar 03, 2023 317.58 322.00 315.36 319.14 100,393 +1.91(+0.60%)
Mar 02, 2023 316.11 319.85 313.87 317.23 74,306 -1.36(-0.43%)
Mar 01, 2023 321.33 322.88 317.09 318.59 151,153 -5.21(-1.61%)
Feb 28, 2023 328.41 332.62 323.31 323.80 93,789 -4.40(-1.34%)
Feb 27, 2023 333.78 334.45 324.84 328.20 95,724 -3.83(-1.15%)
Feb 24, 2023 330.46 334.50 325.45 332.03 114,721 -4.00(-1.19%)
Feb 23, 2023 334.20 338.00 329.65 336.03 155,267 +1.94(+0.58%)
Feb 22, 2023 324.80 335.31 324.80 334.09 181,166 +9.31(+2.87%)
Feb 21, 2023 331.81 334.71 322.54 324.78 262,618 -4.26(-1.29%)
Feb 17, 2023 330.95 340.12 324.18 329.04 373,073 -5.97(-1.78%)
Feb 16, 2023 340.07 348.80 330.33 335.01 791,494 -57.90(-14.74%)
Feb 15, 2023 387.49 396.20 384.17 392.91 260,915 +7.26(+1.88%)
Feb 14, 2023 373.27 388.97 371.00 385.65 235,910 +10.65(+2.84%)
Feb 13, 2023 361.85 376.15 358.12 375.00 250,002 +15.02(+4.17%)
Feb 10, 2023 363.94 363.94 355.46 359.98 126,450 -4.69(-1.29%)
Feb 09, 2023 372.11 373.06 359.01 364.67 172,681 -5.27(-1.42%)
Feb 08, 2023 375.09 378.47 368.07 369.94 144,713 -7.18(-1.90%)
Feb 07, 2023 391.54 391.54 376.05 377.12 201,973 -17.95(-4.54%)
Feb 06, 2023 399.26 402.23 393.69 395.07 144,825 -7.92(-1.97%)
Feb 03, 2023 410.11 414.22 400.50 402.99 146,470 -14.01(-3.36%)
Feb 02, 2023 404.83 420.50 400.21 417.00 235,676 +15.27(+3.80%)
Feb 01, 2023 391.23 406.27 390.38 401.73 159,087 +13.12(+3.38%)
Jan 31, 2023 377.47 388.79 374.21 388.61 108,240 +11.14(+2.95%)
Jan 30, 2023 388.80 394.09 377.02 377.47 121,198 -14.82(-3.78%)
Jan 27, 2023 386.51 393.81 384.57 392.29 98,762 +2.37(+0.61%)
Jan 26, 2023 385.86 390.92 375.21 389.92 137,156 +8.02(+2.10%)
Jan 25, 2023 373.59 382.88 370.22 381.90 97,826 +3.09(+0.82%)
Jan 24, 2023 366.43 379.00 363.73 378.81 100,486 +14.05(+3.85%)
Jan 23, 2023 352.70 373.55 352.70 364.76 113,301 +9.93(+2.80%)
Jan 20, 2023 348.02 358.24 345.63 354.83 117,077 +6.26(+1.80%)
Jan 19, 2023 347.97 351.42 341.36 348.57 103,883 +0.43(+0.12%)
Jan 18, 2023 360.37 364.81 346.81 348.14 175,760 -11.21(-3.12%)
Jan 17, 2023 355.15 371.32 353.96 359.35 171,709 +1.69(+0.47%)
Jan 13, 2023 347.85 361.58 346.20 357.66 136,124 +7.71(+2.20%)
Jan 12, 2023 345.23 358.88 342.71 349.95 139,988 +5.37(+1.56%)
Jan 11, 2023 334.18 348.50 332.17 344.58 164,930 +12.38(+3.73%)
Jan 10, 2023 323.91 332.60 320.94 332.20 100,559 +9.58(+2.97%)
Jan 09, 2023 328.97 332.34 321.28 322.62 126,967 -6.08(-1.85%)
Jan 06, 2023 327.08 337.12 325.02 328.70 126,828 +4.18(+1.29%)
Jan 05, 2023 320.93 325.26 320.00 324.52 109,959 -3.20(-0.98%)
Jan 04, 2023 312.17 332.57 310.10 327.72 140,853 +5.09(+1.58%)
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.