Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boston Beer Company
(NY:
SAM
)
284.87
-1.44 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
549.96
552.96
534.32
536.65
104,049
-10.98(-2.01%)
Jun 29, 2020
561.00
563.66
540.24
547.63
106,792
-16.20(-2.87%)
Jun 26, 2020
536.27
570.00
534.72
563.83
1,037,400
+30.57(+5.73%)
Jun 25, 2020
526.11
534.90
519.17
533.26
119,243
+2.79(+0.53%)
Jun 24, 2020
529.35
533.56
521.41
530.47
115,435
-5.38(-1.00%)
Jun 23, 2020
540.99
546.57
531.16
535.85
118,638
-0.08(-0.01%)
Jun 22, 2020
531.36
537.07
520.90
535.93
117,694
+2.11(+0.40%)
Jun 19, 2020
539.12
550.26
530.73
533.82
225,900
-0.08(-0.01%)
Jun 18, 2020
537.21
544.74
533.82
533.90
100,620
-2.88(-0.54%)
Jun 17, 2020
540.55
555.95
534.13
536.78
117,478
-5.19(-0.96%)
Jun 16, 2020
563.60
563.60
535.11
541.97
129,054
-10.58(-1.91%)
Jun 15, 2020
512.62
558.03
508.00
552.55
195,003
+37.54(+7.29%)
Jun 12, 2020
516.72
519.24
498.29
515.01
116,900
+5.80(+1.14%)
Jun 11, 2020
519.00
531.47
508.38
509.21
155,280
-14.66(-2.80%)
Jun 10, 2020
544.39
544.39
521.01
523.87
128,625
-9.79(-1.83%)
Jun 09, 2020
512.49
538.41
510.19
533.66
202,180
+18.63(+3.62%)
Jun 08, 2020
520.96
520.96
505.40
515.03
182,738
-7.30(-1.40%)
Jun 05, 2020
523.25
532.45
517.45
522.33
218,800
-5.74(-1.09%)
Jun 04, 2020
551.20
558.98
528.07
528.07
180,826
-27.53(-4.96%)
Jun 03, 2020
573.00
574.99
553.94
555.60
117,565
-12.73(-2.24%)
Jun 02, 2020
573.67
581.50
560.09
568.33
122,340
+0.50(+0.09%)
Jun 01, 2020
573.35
587.85
565.30
567.83
171,723
+3.10(+0.55%)
May 29, 2020
541.10
566.00
540.00
564.73
167,500
+22.05(+4.06%)
May 28, 2020
531.74
547.99
528.52
542.68
176,103
+4.98(+0.93%)
May 27, 2020
532.61
539.08
505.02
537.70
126,607
+9.14(+1.73%)
May 26, 2020
525.00
537.61
518.99
528.56
94,994
+8.37(+1.61%)
May 22, 2020
515.77
520.42
513.21
520.19
58,600
+6.46(+1.26%)
May 21, 2020
529.99
533.59
510.10
513.73
121,645
-10.98(-2.09%)
May 20, 2020
520.01
529.87
520.01
524.71
90,640
+5.42(+1.04%)
May 19, 2020
499.37
526.87
499.37
519.29
114,864
+20.06(+4.02%)
May 18, 2020
508.27
523.55
493.66
499.23
134,738
-0.72(-0.14%)
May 15, 2020
502.45
515.56
498.15
499.95
127,100
-4.05(-0.80%)
May 14, 2020
476.97
505.57
476.97
504.00
208,704
+19.54(+4.03%)
May 13, 2020
485.24
486.22
479.25
484.46
93,035
+0.02(+0.00%)
May 12, 2020
480.75
497.85
480.75
484.44
122,874
+3.31(+0.69%)
May 11, 2020
481.80
484.15
470.66
481.13
181,216
-1.09(-0.23%)
May 08, 2020
485.00
497.33
479.23
482.22
149,300
+4.86(+1.02%)
May 07, 2020
493.05
493.69
473.78
477.36
103,815
-9.38(-1.93%)
May 06, 2020
487.00
498.31
483.65
486.74
159,042
+1.24(+0.26%)
May 05, 2020
469.31
487.98
469.27
485.50
199,295
+15.86(+3.38%)
May 04, 2020
454.63
469.81
452.45
469.64
141,526
+8.68(+1.88%)
May 01, 2020
459.36
469.95
456.68
460.96
146,500
-5.55(-1.19%)
Apr 30, 2020
458.00
471.00
458.00
466.51
141,330
-0.07(-0.02%)
Apr 29, 2020
462.67
474.94
457.29
466.58
175,715
+7.44(+1.62%)
Apr 28, 2020
463.05
467.39
454.34
459.14
186,739
+2.04(+0.45%)
Apr 27, 2020
444.00
464.42
436.70
457.10
307,699
+18.18(+4.14%)
Apr 24, 2020
434.78
439.42
428.44
438.92
240,700
+4.14(+0.95%)
Apr 23, 2020
400.00
438.00
394.50
434.78
381,413
+8.45(+1.98%)
Apr 22, 2020
421.26
431.52
410.46
426.33
151,730
+15.77(+3.84%)
Apr 21, 2020
406.37
422.83
405.90
410.56
90,115
-3.06(-0.74%)
Apr 20, 2020
405.16
422.10
400.66
413.62
119,493
+9.82(+2.43%)
Apr 17, 2020
420.97
422.00
402.89
403.80
139,600
-10.01(-2.42%)
Apr 16, 2020
418.25
430.69
410.02
413.81
134,778
-5.34(-1.27%)
Apr 15, 2020
406.14
425.00
404.90
419.15
136,588
+4.60(+1.11%)
Apr 14, 2020
393.04
416.23
393.04
414.55
107,040
+28.21(+7.30%)
Apr 13, 2020
389.23
398.61
383.14
386.34
99,274
-10.30(-2.60%)
Apr 09, 2020
398.09
408.99
388.20
396.64
116,300
-0.48(-0.12%)
Apr 08, 2020
371.63
401.97
365.78
397.12
147,924
+30.80(+8.41%)
Apr 07, 2020
369.50
378.62
362.03
366.32
96,525
+3.78(+1.04%)
Apr 06, 2020
368.46
369.74
357.51
362.54
104,360
+5.10(+1.43%)
Apr 03, 2020
362.62
371.97
349.11
357.44
78,900
-6.39(-1.76%)
Apr 02, 2020
358.56
371.37
351.68
363.83
128,799
-0.56(-0.15%)
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
.