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 (%)
Aug 31, 2020
881.39
889.37
869.00
881.98
90,584
+3.55(+0.40%)
Aug 28, 2020
889.33
890.31
873.62
878.43
61,500
-10.80(-1.21%)
Aug 27, 2020
890.00
896.07
880.37
889.23
84,351
+7.43(+0.84%)
Aug 26, 2020
875.00
886.37
871.31
881.80
120,890
+6.12(+0.70%)
Aug 25, 2020
894.44
894.44
869.88
875.68
67,497
-16.19(-1.82%)
Aug 24, 2020
889.29
897.50
871.35
891.87
142,875
+8.62(+0.98%)
Aug 21, 2020
857.00
883.25
857.00
883.25
131,000
+30.65(+3.59%)
Aug 20, 2020
840.28
860.72
840.28
852.60
69,623
+7.27(+0.86%)
Aug 19, 2020
840.70
860.77
838.21
845.33
77,241
+2.02(+0.24%)
Aug 18, 2020
835.76
847.68
829.66
843.31
121,755
+8.29(+0.99%)
Aug 17, 2020
841.15
845.73
828.92
835.02
126,202
+17.93(+2.19%)
Aug 14, 2020
849.00
851.20
804.32
817.09
98,000
-26.63(-3.16%)
Aug 13, 2020
820.48
847.05
814.34
843.72
115,196
+25.05(+3.06%)
Aug 12, 2020
804.02
819.99
799.66
818.67
73,991
+21.31(+2.67%)
Aug 11, 2020
795.12
804.38
766.30
797.36
212,357
+2.95(+0.37%)
Aug 10, 2020
822.21
833.70
789.99
794.41
165,000
-31.38(-3.80%)
Aug 07, 2020
844.47
848.01
819.86
825.79
115,500
-18.97(-2.25%)
Aug 06, 2020
845.66
851.59
835.16
844.76
120,416
+2.10(+0.25%)
Aug 05, 2020
832.16
871.64
832.16
842.66
300,276
+15.10(+1.82%)
Aug 04, 2020
813.97
833.99
809.89
827.56
126,104
+9.74(+1.19%)
Aug 03, 2020
815.07
823.40
801.41
817.82
169,274
+7.38(+0.91%)
Jul 31, 2020
800.12
812.55
785.23
810.44
113,500
+13.88(+1.74%)
Jul 30, 2020
812.00
820.34
790.37
796.56
246,880
-19.93(-2.44%)
Jul 29, 2020
825.00
834.06
812.28
816.49
143,987
-1.34(-0.16%)
Jul 28, 2020
807.20
845.70
801.09
817.83
233,648
+3.64(+0.45%)
Jul 27, 2020
830.85
838.66
787.57
814.19
378,138
-14.15(-1.71%)
Jul 24, 2020
711.20
834.11
703.99
828.34
637,100
+169.11(+25.65%)
Jul 23, 2020
676.26
697.00
653.06
659.23
341,456
-4.90(-0.74%)
Jul 22, 2020
655.00
665.73
652.10
664.13
102,385
+9.83(+1.50%)
Jul 21, 2020
652.94
658.70
648.78
654.30
178,206
+3.51(+0.54%)
Jul 20, 2020
650.00
666.20
641.81
650.79
169,746
+7.21(+1.12%)
Jul 17, 2020
630.73
645.86
629.83
643.58
93,600
+12.80(+2.03%)
Jul 16, 2020
641.00
643.57
629.36
630.78
111,310
-10.22(-1.59%)
Jul 15, 2020
629.19
641.79
618.65
641.00
242,410
+18.07(+2.90%)
Jul 14, 2020
589.89
624.66
589.89
622.93
239,399
+33.29(+5.65%)
Jul 13, 2020
604.52
607.98
583.97
589.64
174,146
-14.03(-2.32%)
Jul 10, 2020
593.00
603.96
586.28
603.67
120,400
+10.04(+1.69%)
Jul 09, 2020
589.95
597.89
587.75
593.63
106,268
+5.47(+0.93%)
Jul 08, 2020
582.20
588.56
578.02
588.16
94,188
+6.50(+1.12%)
Jul 07, 2020
550.09
584.17
550.09
581.66
154,704
+26.78(+4.83%)
Jul 06, 2020
568.00
568.43
551.17
554.88
116,078
-4.32(-0.77%)
Jul 02, 2020
564.07
568.93
550.47
559.20
81,600
+3.53(+0.64%)
Jul 01, 2020
535.92
557.89
534.62
555.67
116,941
+19.02(+3.54%)
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%)
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
.