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
)
260.75
-6.53 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
268.00
269.01
260.06
260.75
178,768
-6.53(-2.44%)
May 23, 2024
267.00
268.75
264.05
267.28
157,728
+0.21(+0.08%)
May 22, 2024
271.16
275.30
266.48
267.07
175,742
-4.52(-1.66%)
May 21, 2024
274.74
274.74
269.01
271.59
168,889
-3.48(-1.27%)
May 20, 2024
279.98
282.44
272.49
275.07
219,697
-5.26(-1.88%)
May 17, 2024
282.00
282.04
277.00
280.33
167,870
-1.96(-0.69%)
May 16, 2024
282.68
284.38
280.65
282.29
142,702
+0.69(+0.25%)
May 15, 2024
286.27
286.35
280.04
281.60
208,164
-3.18(-1.12%)
May 14, 2024
295.00
302.61
283.22
284.78
413,328
+0.96(+0.34%)
May 13, 2024
290.93
291.87
282.61
283.82
207,718
-7.34(-2.52%)
May 10, 2024
284.38
298.51
283.64
291.16
492,002
+6.63(+2.33%)
May 09, 2024
283.06
287.44
282.34
284.53
174,634
+2.89(+1.03%)
May 08, 2024
277.00
281.82
275.05
281.64
251,714
+8.35(+3.06%)
May 07, 2024
269.25
273.34
264.63
273.29
251,077
+5.09(+1.90%)
May 06, 2024
279.07
279.97
267.08
268.20
232,701
-9.08(-3.27%)
May 03, 2024
280.48
281.14
276.64
277.28
165,133
-1.70(-0.61%)
May 02, 2024
277.58
281.61
277.58
278.98
132,961
+2.41(+0.87%)
May 01, 2024
277.99
280.62
276.00
276.57
286,139
-1.84(-0.66%)
Apr 30, 2024
283.86
283.86
277.36
278.41
247,661
-7.22(-2.53%)
Apr 29, 2024
285.00
288.19
282.02
285.63
334,402
+2.43(+0.86%)
Apr 26, 2024
315.00
318.00
281.52
283.20
403,747
-4.07(-1.42%)
Apr 25, 2024
291.29
294.10
286.44
287.27
213,489
-6.03(-2.06%)
Apr 24, 2024
285.03
293.85
284.97
293.30
172,768
+7.20(+2.52%)
Apr 23, 2024
288.38
290.00
283.40
286.10
136,835
-3.08(-1.07%)
Apr 22, 2024
288.25
290.45
286.87
289.18
148,989
+2.20(+0.77%)
Apr 19, 2024
284.11
290.00
284.11
286.98
136,310
+2.11(+0.74%)
Apr 18, 2024
279.88
285.48
279.58
284.87
118,981
+4.77(+1.70%)
Apr 17, 2024
276.54
283.02
276.26
280.10
162,794
+5.18(+1.88%)
Apr 16, 2024
279.58
279.99
274.78
274.92
136,717
-5.90(-2.10%)
Apr 15, 2024
283.34
286.58
280.77
280.82
147,141
-4.83(-1.69%)
Apr 12, 2024
289.00
290.96
284.69
285.65
118,204
-5.74(-1.97%)
Apr 11, 2024
292.56
294.38
290.00
291.39
125,207
+0.83(+0.29%)
Apr 10, 2024
289.50
292.04
289.01
290.56
146,707
-0.75(-0.26%)
Apr 09, 2024
293.73
295.01
290.76
291.31
161,006
-5.69(-1.92%)
Apr 08, 2024
295.58
300.71
295.00
297.00
88,775
+2.25(+0.76%)
Apr 05, 2024
294.94
295.83
291.69
294.75
93,872
-1.24(-0.42%)
Apr 04, 2024
297.61
299.58
295.00
295.99
89,225
-0.53(-0.18%)
Apr 03, 2024
297.66
298.40
293.49
296.52
105,369
-3.48(-1.16%)
Apr 02, 2024
299.41
301.97
297.74
300.00
125,872
-0.70(-0.23%)
Apr 01, 2024
303.49
304.37
297.78
300.70
191,603
-3.72(-1.22%)
Mar 28, 2024
308.80
309.84
303.44
304.42
129,605
-3.55(-1.15%)
Mar 27, 2024
310.97
311.63
307.47
307.97
97,440
-0.45(-0.15%)
Mar 26, 2024
311.61
312.85
307.54
308.42
129,296
-1.71(-0.55%)
Mar 25, 2024
306.50
311.68
304.11
310.13
167,123
+3.01(+0.98%)
Mar 22, 2024
297.51
308.27
295.25
307.12
202,743
+13.20(+4.49%)
Mar 21, 2024
296.10
296.68
292.86
293.92
115,935
-1.46(-0.49%)
Mar 20, 2024
290.92
295.51
288.00
295.38
144,051
+5.45(+1.88%)
Mar 19, 2024
290.01
292.63
287.32
289.93
211,334
-0.15(-0.05%)
Mar 18, 2024
294.09
295.87
289.70
290.08
181,879
-5.02(-1.70%)
Mar 15, 2024
292.83
296.02
292.83
295.10
171,840
+0.83(+0.28%)
Mar 14, 2024
297.14
297.91
293.36
294.27
143,856
-4.08(-1.37%)
Mar 13, 2024
298.33
300.28
297.50
298.35
151,740
+0.73(+0.25%)
Mar 12, 2024
301.00
302.00
296.67
297.62
119,675
-4.06(-1.35%)
Mar 11, 2024
300.16
304.92
298.10
301.68
132,098
+2.87(+0.96%)
Mar 08, 2024
299.69
301.49
297.38
298.81
108,857
+0.14(+0.05%)
Mar 07, 2024
296.50
300.24
294.85
298.67
141,127
+3.14(+1.06%)
Mar 06, 2024
297.42
301.69
294.70
295.53
127,851
-1.52(-0.51%)
Mar 05, 2024
300.90
302.31
296.26
297.05
152,638
-2.59(-0.86%)
Mar 04, 2024
303.51
307.44
299.62
299.64
163,791
-4.84(-1.59%)
Mar 01, 2024
308.45
308.77
303.48
304.48
172,189
-3.66(-1.19%)
Feb 29, 2024
313.99
319.23
305.06
308.14
329,312
-3.60(-1.15%)
Feb 28, 2024
326.36
327.07
300.16
311.74
894,118
-58.32(-15.76%)
Feb 27, 2024
358.27
371.65
357.83
370.06
214,607
+10.53(+2.93%)
Feb 26, 2024
352.67
364.21
352.67
359.53
151,880
+5.10(+1.44%)
Feb 23, 2024
348.01
356.40
348.01
354.43
110,036
+3.97(+1.13%)
Feb 22, 2024
349.31
353.03
346.09
350.46
95,193
+2.63(+0.76%)
Feb 21, 2024
346.58
348.73
343.34
347.83
112,692
+0.45(+0.13%)
Feb 20, 2024
351.28
355.89
346.07
347.38
111,329
-4.54(-1.29%)
Feb 16, 2024
353.98
355.92
351.61
351.92
79,130
-4.18(-1.17%)
Feb 15, 2024
355.75
358.97
354.93
356.10
68,340
+0.80(+0.23%)
Feb 14, 2024
357.52
358.76
350.69
355.30
84,942
-0.70(-0.20%)
Feb 13, 2024
348.36
356.15
346.44
356.00
115,275
-0.40(-0.11%)
Feb 12, 2024
351.31
361.54
350.96
356.40
105,822
+6.13(+1.75%)
Feb 09, 2024
351.14
353.60
349.59
350.27
78,046
-1.54(-0.44%)
Feb 08, 2024
352.45
356.07
351.11
351.81
84,473
-0.73(-0.21%)
Feb 07, 2024
354.42
355.52
351.43
352.54
69,413
-0.51(-0.14%)
Feb 06, 2024
357.94
358.14
353.03
353.05
115,266
-3.44(-0.96%)
Feb 05, 2024
355.08
357.49
350.28
356.49
84,917
-0.58(-0.16%)
Feb 02, 2024
356.80
359.16
354.51
357.07
72,692
+0.33(+0.09%)
Feb 01, 2024
350.72
357.80
349.90
356.74
103,647
+7.47(+2.14%)
Jan 31, 2024
357.28
358.57
347.85
349.27
108,985
-8.35(-2.33%)
Jan 30, 2024
361.97
362.27
357.52
357.62
113,276
-4.35(-1.20%)
Jan 29, 2024
362.28
363.15
358.72
361.97
86,804
+2.57(+0.72%)
Jan 26, 2024
360.00
361.60
356.72
359.40
76,159
+2.79(+0.78%)
Jan 25, 2024
359.58
360.31
356.38
356.61
101,454
-0.68(-0.19%)
Jan 24, 2024
367.00
368.80
356.22
357.29
87,679
-8.62(-2.36%)
Jan 23, 2024
361.34
366.79
360.20
365.91
86,874
+7.30(+2.04%)
Jan 22, 2024
356.20
362.23
356.20
358.61
79,501
+1.02(+0.29%)
Jan 19, 2024
360.40
360.40
355.09
357.59
77,839
-2.53(-0.70%)
Jan 18, 2024
356.64
361.33
356.10
360.12
90,769
+1.71(+0.48%)
Jan 17, 2024
356.55
358.63
351.24
358.41
138,250
-0.42(-0.12%)
Jan 16, 2024
355.44
359.10
353.30
358.83
146,007
+6.92(+1.97%)
Jan 12, 2024
349.21
354.69
349.21
351.91
107,659
+4.22(+1.21%)
Jan 11, 2024
349.18
352.79
346.70
347.69
118,108
-2.43(-0.69%)
Jan 10, 2024
338.13
350.44
338.13
350.12
139,727
+12.69(+3.76%)
Jan 09, 2024
334.19
339.27
333.93
337.43
150,362
+0.02(+0.01%)
Jan 08, 2024
328.63
337.92
325.61
337.41
162,495
+10.16(+3.10%)
Jan 05, 2024
330.79
332.68
325.33
327.25
281,387
-2.20(-0.67%)
Jan 04, 2024
329.80
330.68
326.70
329.45
159,074
-1.60(-0.48%)
Jan 03, 2024
336.97
338.11
330.04
331.05
176,746
-8.36(-2.46%)
Jan 02, 2024
344.83
345.55
337.64
339.41
137,634
-6.18(-1.79%)
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%)
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
.