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 (%)
Aug 29, 2008 45.13 45.40 44.42 44.97 0 -0.19(-0.42%)
Aug 28, 2008 45.24 45.24 44.25 45.16 69,111 -0.07(-0.15%)
Aug 27, 2008 43.54 45.57 43.26 45.23 139,846 +1.46(+3.34%)
Aug 26, 2008 43.99 44.40 43.25 43.77 60,691 -0.22(-0.50%)
Aug 25, 2008 43.63 44.26 43.11 43.99 120,926 +0.13(+0.30%)
Aug 22, 2008 44.32 44.34 43.46 43.86 0 -0.35(-0.79%)
Aug 21, 2008 43.87 44.64 43.87 44.21 91,214 -0.49(-1.10%)
Aug 20, 2008 45.39 45.70 44.27 44.70 138,321 -1.21(-2.64%)
Aug 19, 2008 46.44 46.46 45.55 45.91 73,574 -0.93(-1.99%)
Aug 18, 2008 47.00 47.99 46.30 46.84 94,750 -0.24(-0.51%)
Aug 15, 2008 46.59 47.08 45.85 47.08 0 +0.78(+1.68%)
Aug 14, 2008 46.56 46.92 45.98 46.30 48,863 -0.55(-1.17%)
Aug 13, 2008 46.31 47.10 45.76 46.85 123,428 +0.66(+1.43%)
Aug 12, 2008 44.76 47.00 44.67 46.19 158,270 +1.11(+2.46%)
Aug 11, 2008 42.61 45.08 42.38 45.08 270,346 +2.29(+5.35%)
Aug 08, 2008 41.34 43.11 41.02 42.79 159,228 +1.27(+3.06%)
Aug 07, 2008 41.23 41.86 40.51 41.52 203,423 +0.39(+0.95%)
Aug 06, 2008 41.94 43.13 40.83 41.13 297,505 -2.70(-6.16%)
Aug 05, 2008 44.21 44.59 42.07 43.83 176,897 +0.13(+0.30%)
Aug 04, 2008 45.99 45.99 43.61 43.70 182,983 -2.12(-4.63%)
Aug 01, 2008 45.29 46.00 44.74 45.82 167,290 +0.53(+1.17%)
Jul 31, 2008 44.87 45.48 44.52 45.29 74,518 -0.15(-0.33%)
Jul 30, 2008 45.11 45.44 44.47 45.44 142,911 +0.79(+1.77%)
Jul 29, 2008 44.65 45.17 44.12 44.65 97,877 +0.44(+1.00%)
Jul 28, 2008 45.00 45.24 43.61 44.21 155,873 -1.11(-2.45%)
Jul 25, 2008 45.19 45.90 44.38 45.32 103,637 +0.05(+0.11%)
Jul 24, 2008 46.00 46.28 44.86 45.27 133,398 -0.97(-2.10%)
Jul 23, 2008 42.74 46.25 42.71 46.24 195,402 +3.36(+7.84%)
Jul 22, 2008 41.39 42.91 40.91 42.88 135,911 +1.07(+2.56%)
Jul 21, 2008 41.57 41.82 40.60 41.81 150,183 +0.23(+0.55%)
Jul 18, 2008 42.29 42.50 41.01 41.58 83,742 -0.73(-1.73%)
Jul 17, 2008 42.04 42.37 40.88 42.31 90,185 +0.54(+1.29%)
Jul 16, 2008 41.20 41.93 40.83 41.77 88,305 +0.78(+1.90%)
Jul 15, 2008 40.73 41.96 40.23 40.99 141,536 -0.33(-0.80%)
Jul 14, 2008 42.70 42.97 41.15 41.32 135,673 -0.93(-2.20%)
Jul 11, 2008 42.21 42.92 41.40 42.25 185,999 -0.05(-0.12%)
Jul 10, 2008 41.28 42.32 40.81 42.30 206,009 +1.05(+2.55%)
Jul 09, 2008 41.60 42.08 40.90 41.25 147,493 -0.37(-0.89%)
Jul 08, 2008 40.50 41.66 40.04 41.62 182,154 +1.34(+3.33%)
Jul 07, 2008 40.76 40.83 39.50 40.28 135,723 -0.31(-0.76%)
Jul 04, 2008 40.63 41.07 40.27 40.59 65,725 +0.00(+0.00%)
Jul 03, 2008 40.63 41.07 40.27 40.59 65,725 -0.07(-0.17%)
Jul 02, 2008 40.77 41.48 40.15 40.66 141,275 +0.02(+0.05%)
Jul 01, 2008 40.47 41.10 39.99 40.64 107,227 -0.04(-0.10%)
Jun 30, 2008 40.17 41.24 40.17 40.68 111,567 +0.68(+1.70%)
Jun 27, 2008 39.43 40.60 39.43 40.00 230,834 +0.35(+0.88%)
Jun 26, 2008 40.65 40.78 39.59 39.65 110,529 -1.42(-3.46%)
Jun 25, 2008 39.65 41.24 39.48 41.07 126,838 +1.45(+3.66%)
Jun 24, 2008 40.25 40.40 39.44 39.62 124,465 -0.82(-2.03%)
Jun 23, 2008 40.69 41.47 40.22 40.44 147,598 +0.08(+0.20%)
Jun 20, 2008 40.05 40.36 39.59 40.36 150,116 +0.02(+0.05%)
Jun 19, 2008 39.72 40.39 39.34 40.34 60,430 +0.39(+0.98%)
Jun 18, 2008 39.99 40.34 39.46 39.95 83,683 +0.00(+0.00%)
Jun 17, 2008 40.40 40.43 39.63 39.95 58,510 -0.34(-0.84%)
Jun 16, 2008 40.36 40.37 39.90 40.29 85,472 -0.05(-0.12%)
Jun 13, 2008 40.77 40.90 39.92 40.34 70,675 +0.09(+0.22%)
Jun 12, 2008 40.27 41.40 39.88 40.25 114,754 +0.52(+1.31%)
Jun 11, 2008 39.66 40.34 38.90 39.73 166,234 -0.10(-0.25%)
Jun 10, 2008 39.78 39.99 38.55 39.83 117,579 +0.20(+0.50%)
Jun 09, 2008 38.44 39.74 38.12 39.63 131,488 +1.35(+3.53%)
Jun 06, 2008 38.92 39.26 38.06 38.28 135,657 -0.97(-2.47%)
Jun 05, 2008 39.12 39.25 38.84 39.25 112,748 +0.25(+0.64%)
Jun 04, 2008 38.78 39.12 38.13 39.00 114,701 +0.60(+1.56%)
Jun 03, 2008 39.76 39.76 37.99 38.40 187,223 -1.05(-2.66%)
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.