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 31, 2013
149.08
153.46
149.03
152.84
66,238
+2.73(+1.82%)
May 30, 2013
149.81
151.39
149.36
150.11
36,711
+0.28(+0.19%)
May 29, 2013
150.49
151.36
149.24
149.83
39,583
-1.66(-1.10%)
May 28, 2013
151.01
152.06
150.43
151.49
84,287
+1.30(+0.87%)
May 24, 2013
152.38
152.86
149.85
150.19
74,996
-2.18(-1.43%)
May 23, 2013
149.97
152.42
148.00
152.37
69,022
+1.99(+1.32%)
May 22, 2013
153.23
153.79
150.01
150.38
42,064
-2.95(-1.92%)
May 21, 2013
153.78
153.97
152.51
153.33
35,013
-0.63(-0.41%)
May 20, 2013
155.49
156.00
153.30
153.96
49,153
-1.30(-0.84%)
May 17, 2013
153.71
156.25
153.45
155.26
115,529
+1.47(+0.96%)
May 16, 2013
151.83
155.22
151.55
153.79
91,853
+1.65(+1.08%)
May 15, 2013
150.50
152.49
150.46
152.14
60,734
+5.66(+3.86%)
May 13, 2013
146.33
148.10
145.85
146.48
38,982
+0.95(+0.65%)
May 10, 2013
145.00
146.46
143.42
145.53
109,106
+0.31(+0.21%)
May 09, 2013
148.86
148.86
145.03
145.22
78,277
-3.83(-2.57%)
May 08, 2013
150.66
151.59
148.52
149.05
88,281
-1.94(-1.28%)
May 07, 2013
147.20
151.14
146.79
150.99
99,335
+3.08(+2.08%)
May 06, 2013
147.94
149.05
147.14
147.91
133,347
-1.21(-0.81%)
May 03, 2013
147.92
150.00
146.72
149.12
197,533
+2.40(+1.64%)
May 02, 2013
157.95
158.64
145.27
146.72
614,785
-19.31(-11.63%)
May 01, 2013
169.32
169.52
165.73
166.03
106,578
-3.29(-1.94%)
Apr 30, 2013
170.70
170.70
167.72
169.32
59,714
-1.25(-0.73%)
Apr 29, 2013
169.31
172.05
168.80
170.57
86,828
+1.80(+1.07%)
Apr 26, 2013
167.41
169.88
167.07
168.77
47,769
+1.13(+0.67%)
Apr 25, 2013
167.59
169.57
167.07
167.64
47,944
+0.39(+0.23%)
Apr 24, 2013
169.22
169.22
166.26
167.25
63,376
-1.51(-0.89%)
Apr 23, 2013
166.50
169.09
165.90
168.76
75,141
+2.28(+1.37%)
Apr 22, 2013
165.87
168.81
165.23
166.48
63,536
+0.37(+0.22%)
Apr 19, 2013
159.45
166.79
159.19
166.11
115,317
+6.60(+4.14%)
Apr 18, 2013
158.90
160.44
157.47
159.51
56,071
+0.73(+0.46%)
Apr 17, 2013
160.97
160.97
158.57
158.78
49,676
-2.19(-1.36%)
Apr 16, 2013
160.42
161.75
160.09
160.97
70,613
+1.54(+0.97%)
Apr 15, 2013
156.62
160.71
156.62
159.43
105,072
+1.93(+1.23%)
Apr 12, 2013
155.28
157.83
154.25
157.50
105,655
+2.12(+1.36%)
Apr 11, 2013
154.15
155.73
153.34
155.38
153,247
+0.86(+0.56%)
Apr 10, 2013
152.30
155.54
152.30
154.52
65,679
+1.93(+1.26%)
Apr 09, 2013
155.90
155.90
152.24
152.59
53,337
-2.89(-1.86%)
Apr 08, 2013
154.04
156.07
153.11
155.48
61,717
+1.24(+0.80%)
Apr 05, 2013
154.51
155.80
152.93
154.24
73,676
-1.93(-1.24%)
Apr 04, 2013
156.09
156.96
155.34
156.17
52,624
-0.36(-0.23%)
Apr 03, 2013
159.60
160.67
156.32
156.53
65,657
-3.37(-2.11%)
Apr 02, 2013
159.49
163.39
159.07
159.90
78,088
+0.42(+0.26%)
Apr 01, 2013
159.94
160.23
158.26
159.48
76,098
-0.16(-0.10%)
Mar 28, 2013
160.42
160.42
158.96
159.64
57,881
-0.32(-0.20%)
Mar 27, 2013
158.59
160.00
158.06
159.96
88,365
+0.31(+0.19%)
Mar 26, 2013
159.60
160.27
158.30
159.65
83,413
+0.12(+0.08%)
Mar 25, 2013
160.56
161.00
158.36
159.53
111,351
-0.02(-0.01%)
Mar 22, 2013
160.24
161.29
158.94
159.55
101,943
-1.92(-1.19%)
Mar 21, 2013
162.00
162.38
160.03
161.47
56,097
-1.28(-0.79%)
Mar 20, 2013
163.27
163.75
161.15
162.75
65,773
-0.74(-0.45%)
Mar 19, 2013
160.47
164.52
160.18
163.49
105,095
+2.88(+1.79%)
Mar 18, 2013
159.00
161.89
156.00
160.61
85,957
+0.78(+0.49%)
Mar 15, 2013
159.46
160.46
157.24
159.83
61,366
+0.71(+0.45%)
Mar 14, 2013
158.24
159.31
156.20
159.12
69,407
+0.92(+0.58%)
Mar 13, 2013
157.99
158.91
157.25
158.20
30,167
+0.56(+0.36%)
Mar 12, 2013
157.83
158.24
156.28
157.64
27,622
-0.50(-0.32%)
Mar 11, 2013
156.61
160.42
155.70
158.14
71,037
+1.11(+0.71%)
Mar 08, 2013
156.51
157.51
155.88
157.03
44,723
+0.84(+0.54%)
Mar 07, 2013
157.00
157.30
155.62
156.19
71,732
-1.25(-0.79%)
Mar 06, 2013
159.28
159.28
156.33
157.44
70,822
-1.65(-1.04%)
Mar 05, 2013
156.36
160.30
155.98
159.09
96,715
+3.73(+2.40%)
Mar 04, 2013
155.00
156.92
154.73
155.36
88,059
-0.11(-0.07%)
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
.