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 (%)
Dec 31, 2014
288.90
289.54
289.54
289.54
54,400
+0.93(+0.32%)
Dec 30, 2014
293.57
294.18
287.86
288.61
46,302
-5.87(-1.99%)
Dec 29, 2014
296.00
297.60
290.71
294.48
37,599
-1.26(-0.43%)
Dec 26, 2014
294.42
296.90
292.10
295.74
31,690
+3.59(+1.23%)
Dec 24, 2014
290.36
292.15
292.15
292.15
33,300
+1.62(+0.56%)
Dec 23, 2014
291.85
293.97
288.09
290.53
40,150
-2.37(-0.81%)
Dec 22, 2014
288.48
295.00
287.54
292.90
40,021
+3.57(+1.23%)
Dec 19, 2014
296.74
296.93
288.54
289.33
89,770
-8.45(-2.84%)
Dec 18, 2014
289.44
299.00
287.30
297.78
101,790
+12.71(+4.46%)
Dec 17, 2014
286.50
288.99
282.53
285.07
88,167
-1.75(-0.61%)
Dec 16, 2014
279.14
289.38
275.57
286.82
95,961
+9.67(+3.49%)
Dec 15, 2014
282.36
282.36
274.40
277.15
71,600
-2.25(-0.81%)
Dec 12, 2014
275.74
280.00
273.61
279.40
44,726
-0.97(-0.35%)
Dec 11, 2014
279.70
284.45
279.02
280.37
62,779
+2.15(+0.77%)
Dec 10, 2014
282.52
284.06
275.18
278.22
104,274
-1.84(-0.66%)
Dec 09, 2014
270.37
281.70
266.69
280.06
77,789
+8.10(+2.98%)
Dec 08, 2014
269.21
273.35
267.24
271.96
61,793
+2.08(+0.77%)
Dec 05, 2014
263.08
269.99
262.14
269.88
45,039
+5.78(+2.19%)
Dec 04, 2014
263.18
264.53
260.05
264.10
35,867
+0.82(+0.31%)
Dec 03, 2014
264.03
264.90
262.15
263.28
31,822
-1.64(-0.62%)
Dec 02, 2014
261.51
265.43
258.00
264.92
46,558
+4.90(+1.88%)
Dec 01, 2014
263.10
263.88
259.07
260.02
46,415
-2.95(-1.12%)
Nov 28, 2014
266.00
267.78
262.68
262.97
19,448
-1.36(-0.51%)
Nov 26, 2014
261.22
264.33
264.33
264.33
45,500
+2.21(+0.84%)
Nov 25, 2014
261.15
262.12
260.00
262.12
44,013
+1.64(+0.63%)
Nov 24, 2014
254.69
262.10
254.41
260.48
95,815
+6.12(+2.41%)
Nov 21, 2014
257.39
257.87
253.15
254.36
41,857
+0.54(+0.21%)
Nov 20, 2014
253.44
255.96
251.00
253.82
48,402
-0.33(-0.13%)
Nov 19, 2014
258.54
259.78
251.03
254.15
57,639
-3.61(-1.40%)
Nov 18, 2014
257.69
259.88
255.86
257.76
34,554
+0.05(+0.02%)
Nov 17, 2014
262.75
263.55
257.29
257.71
53,613
-5.09(-1.94%)
Nov 14, 2014
262.17
263.78
261.59
262.80
46,777
-0.03(-0.01%)
Nov 13, 2014
265.70
265.97
261.96
262.83
69,187
-3.68(-1.38%)
Nov 12, 2014
264.00
277.76
263.01
266.51
102,178
+0.85(+0.32%)
Nov 11, 2014
264.38
266.08
262.31
265.66
70,685
-0.41(-0.15%)
Nov 10, 2014
258.94
266.36
258.29
266.07
75,816
+7.17(+2.77%)
Nov 07, 2014
257.54
260.00
254.67
258.90
77,088
+0.46(+0.18%)
Nov 06, 2014
250.69
260.00
250.69
258.44
79,470
+6.30(+2.50%)
Nov 05, 2014
247.49
253.90
246.60
252.14
100,239
+5.48(+2.22%)
Nov 04, 2014
246.50
249.72
243.84
246.66
155,629
+0.26(+0.11%)
Nov 03, 2014
250.04
252.03
241.63
246.40
144,391
-2.60(-1.04%)
Oct 31, 2014
237.50
252.99
237.40
249.00
277,569
+17.62(+7.62%)
Oct 30, 2014
227.54
233.00
226.50
231.38
55,912
+1.88(+0.82%)
Oct 29, 2014
229.29
229.50
225.40
229.50
30,407
-0.04(-0.02%)
Oct 28, 2014
225.02
229.54
223.64
229.54
47,429
+4.42(+1.96%)
Oct 27, 2014
224.02
225.50
224.39
225.12
14,725
+0.73(+0.33%)
Oct 24, 2014
222.75
224.50
221.67
224.39
21,362
+1.33(+0.60%)
Oct 23, 2014
221.12
223.25
220.75
223.06
39,826
+3.25(+1.48%)
Oct 22, 2014
223.76
224.19
219.27
219.81
46,586
-4.47(-1.99%)
Oct 21, 2014
223.47
224.85
221.00
224.28
29,595
+2.52(+1.14%)
Oct 20, 2014
220.00
220.00
218.43
221.76
38,358
+1.22(+0.55%)
Oct 17, 2014
226.50
226.50
218.96
220.54
43,158
-4.12(-1.83%)
Oct 16, 2014
220.81
224.79
218.50
224.66
61,308
+1.84(+0.83%)
Oct 15, 2014
219.03
224.80
214.35
222.82
76,336
+0.55(+0.25%)
Oct 14, 2014
220.40
224.74
217.68
222.27
44,400
+2.57(+1.17%)
Oct 13, 2014
213.46
221.50
212.20
219.70
47,462
+6.00(+2.81%)
Oct 10, 2014
211.16
217.16
211.16
213.70
33,733
+0.23(+0.11%)
Oct 09, 2014
216.20
216.20
213.14
213.47
44,984
-2.76(-1.28%)
Oct 08, 2014
210.77
217.25
210.03
216.23
33,306
+5.79(+2.75%)
Oct 07, 2014
214.31
215.32
210.10
210.44
31,187
-5.01(-2.33%)
Oct 06, 2014
218.43
218.43
214.59
215.45
29,414
-2.27(-1.04%)
Oct 03, 2014
219.05
219.05
217.07
217.72
21,007
+1.24(+0.57%)
Oct 02, 2014
214.47
216.97
214.47
216.48
29,429
+1.51(+0.70%)
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
.