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, 2005 25.41 25.80 25.41 25.60 49,500 +0.19(+0.75%)
Oct 28, 2005 24.42 25.42 24.42 25.41 55,800 +1.07(+4.40%)
Oct 27, 2005 24.81 24.81 24.25 24.34 40,100 -0.47(-1.89%)
Oct 26, 2005 24.85 24.95 24.65 24.81 38,200 -0.14(-0.56%)
Oct 25, 2005 25.40 25.40 24.80 24.95 48,900 -0.45(-1.77%)
Oct 24, 2005 25.30 25.45 25.20 25.40 31,600 +0.10(+0.40%)
Oct 21, 2005 25.96 25.96 25.30 25.30 45,600 -0.66(-2.54%)
Oct 20, 2005 26.35 26.46 25.78 25.96 54,700 -0.44(-1.67%)
Oct 19, 2005 25.86 26.40 25.60 26.40 48,000 +0.49(+1.89%)
Oct 18, 2005 26.42 26.47 25.81 25.91 33,800 -0.31(-1.18%)
Oct 17, 2005 25.60 26.27 25.53 26.22 64,700 +0.70(+2.74%)
Oct 14, 2005 25.20 25.70 24.99 25.52 55,400 +0.41(+1.63%)
Oct 13, 2005 25.08 25.26 24.95 25.11 64,300 -0.07(-0.28%)
Oct 12, 2005 25.00 25.22 24.95 25.18 90,900 +0.18(+0.72%)
Oct 11, 2005 25.02 25.04 24.89 25.00 41,200 +0.00(+0.00%)
Oct 10, 2005 24.85 25.13 24.83 25.00 41,400 +0.15(+0.60%)
Oct 07, 2005 24.86 24.91 24.81 24.85 92,000 +0.02(+0.08%)
Oct 06, 2005 24.95 24.96 24.80 24.83 48,800 -0.12(-0.48%)
Oct 05, 2005 25.00 25.10 24.95 24.95 60,800 -0.12(-0.48%)
Oct 04, 2005 25.00 25.24 25.00 25.07 39,800 +0.06(+0.24%)
Oct 03, 2005 24.94 25.14 24.90 25.01 67,300 +0.01(+0.04%)
Sep 30, 2005 24.55 25.15 24.31 25.00 98,500 +0.46(+1.87%)
Sep 29, 2005 24.25 24.55 24.00 24.54 53,800 +0.39(+1.61%)
Sep 28, 2005 23.32 24.23 23.32 24.15 101,700 +0.76(+3.25%)
Sep 27, 2005 23.72 23.85 23.38 23.39 54,100 -0.31(-1.31%)
Sep 26, 2005 23.60 23.91 23.60 23.70 59,300 +0.10(+0.42%)
Sep 23, 2005 23.60 23.66 23.20 23.60 32,800 +0.44(+1.90%)
Sep 22, 2005 23.21 23.30 23.01 23.16 39,800 +0.10(+0.43%)
Sep 21, 2005 23.04 23.25 23.04 23.06 50,900 +0.01(+0.04%)
Sep 20, 2005 22.90 23.47 22.90 23.05 51,100 +0.05(+0.22%)
Sep 19, 2005 23.12 23.29 22.93 23.00 29,500 +0.00(+0.00%)
Sep 16, 2005 23.80 23.93 22.93 23.00 115,600 -0.62(-2.62%)
Sep 15, 2005 23.33 23.63 23.33 23.62 23,500 +0.37(+1.59%)
Sep 14, 2005 23.61 23.69 23.19 23.25 63,800 -0.39(-1.65%)
Sep 13, 2005 23.86 23.94 23.59 23.64 31,300 -0.34(-1.42%)
Sep 12, 2005 23.98 24.08 23.81 23.98 38,300 +0.09(+0.38%)
Sep 09, 2005 23.46 23.90 23.46 23.89 31,700 +0.39(+1.66%)
Sep 08, 2005 23.57 23.61 23.40 23.50 31,700 -0.17(-0.72%)
Sep 07, 2005 23.65 23.70 23.23 23.67 49,000 +0.04(+0.17%)
Sep 06, 2005 23.47 23.74 23.47 23.63 43,500 +0.10(+0.42%)
Sep 02, 2005 23.66 23.75 23.50 23.53 23,600 -0.18(-0.76%)
Sep 01, 2005 23.51 23.87 23.51 23.71 41,200 +0.21(+0.89%)
Aug 31, 2005 22.90 23.60 22.84 23.50 49,500 +0.70(+3.07%)
Aug 30, 2005 23.22 23.34 22.61 22.80 40,400 -0.50(-2.15%)
Aug 29, 2005 23.21 23.38 23.07 23.30 33,300 +0.04(+0.17%)
Aug 26, 2005 23.35 23.35 23.15 23.26 18,300 -0.12(-0.51%)
Aug 25, 2005 23.40 23.43 23.32 23.38 13,600 -0.09(-0.38%)
Aug 24, 2005 23.45 23.47 23.25 23.47 37,300 -0.03(-0.13%)
Aug 23, 2005 23.20 23.50 23.15 23.50 35,900 +0.31(+1.34%)
Aug 22, 2005 23.05 23.28 23.02 23.19 13,900 +0.13(+0.56%)
Aug 19, 2005 23.07 23.20 22.98 23.06 17,700 -0.06(-0.26%)
Aug 18, 2005 23.10 23.28 23.01 23.12 35,300 -0.06(-0.26%)
Aug 17, 2005 22.93 23.39 22.93 23.18 32,600 +0.18(+0.78%)
Aug 16, 2005 23.04 23.14 22.88 23.00 46,700 -0.05(-0.22%)
Aug 15, 2005 23.06 23.15 22.86 23.05 65,900 -0.01(-0.04%)
Aug 12, 2005 23.25 23.30 23.05 23.06 89,700 -0.16(-0.69%)
Aug 11, 2005 22.92 23.25 22.91 23.22 36,500 +0.28(+1.22%)
Aug 10, 2005 23.06 23.25 22.73 22.94 96,100 -0.12(-0.52%)
Aug 09, 2005 23.25 23.35 23.05 23.06 47,400 -0.17(-0.73%)
Aug 08, 2005 23.18 23.24 23.00 23.23 25,000 +0.13(+0.56%)
Aug 05, 2005 23.23 23.23 22.88 23.10 61,800 -0.03(-0.13%)
Aug 04, 2005 23.15 23.15 22.80 23.13 73,200 +0.18(+0.78%)
Aug 03, 2005 22.35 23.32 22.10 22.95 149,600 +0.77(+3.47%)
Aug 02, 2005 21.90 22.24 21.80 22.18 64,700 +0.27(+1.23%)
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.