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
)
291.16
+6.63 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2018
297.35
297.60
286.40
287.50
116,700
-9.70(-3.26%)
Sep 27, 2018
296.30
303.25
293.60
297.20
94,097
-0.50(-0.17%)
Sep 26, 2018
296.95
300.65
295.25
297.70
111,405
+1.40(+0.47%)
Sep 25, 2018
297.30
301.90
293.00
296.30
153,585
-0.55(-0.19%)
Sep 24, 2018
296.95
298.35
288.65
296.85
110,206
-0.85(-0.29%)
Sep 21, 2018
295.95
300.90
295.40
297.70
146,000
+2.75(+0.93%)
Sep 20, 2018
293.20
297.15
285.50
294.95
165,430
+3.25(+1.11%)
Sep 19, 2018
314.45
314.55
290.95
291.70
219,582
-24.10(-7.63%)
Sep 18, 2018
316.55
317.75
311.10
315.80
167,735
-1.65(-0.52%)
Sep 17, 2018
320.00
320.18
311.20
317.45
73,502
-1.75(-0.55%)
Sep 14, 2018
315.00
320.30
310.00
319.20
120,700
+5.65(+1.80%)
Sep 13, 2018
322.45
324.00
312.75
313.55
115,570
-9.55(-2.96%)
Sep 12, 2018
319.35
324.25
316.80
323.10
83,612
+3.65(+1.14%)
Sep 11, 2018
314.25
322.20
312.75
319.45
132,178
+5.75(+1.83%)
Sep 10, 2018
312.40
319.60
311.50
313.70
91,206
+2.05(+0.66%)
Sep 07, 2018
308.70
317.40
302.50
311.65
134,500
+1.20(+0.39%)
Sep 06, 2018
302.00
311.50
296.75
310.45
102,611
+9.35(+3.11%)
Sep 05, 2018
302.20
306.00
296.57
301.10
173,286
-1.65(-0.55%)
Sep 04, 2018
302.65
305.45
297.05
302.75
134,281
-0.40(-0.13%)
Aug 31, 2018
303.15
303.15
303.15
0
+4.30(+1.44%)
Aug 30, 2018
297.30
305.95
295.00
298.85
117,401
+0.05(+0.02%)
Aug 29, 2018
296.35
302.75
294.00
298.80
145,537
+2.50(+0.84%)
Aug 28, 2018
307.05
308.10
292.90
296.30
211,807
-10.05(-3.28%)
Aug 27, 2018
316.00
316.00
302.00
306.35
155,155
-6.10(-1.95%)
Aug 24, 2018
308.10
318.90
307.75
312.45
82,900
+4.75(+1.54%)
Aug 23, 2018
299.50
313.80
299.50
307.70
115,937
+8.35(+2.79%)
Aug 22, 2018
294.80
300.44
294.20
299.35
68,889
+2.80(+0.94%)
Aug 21, 2018
296.25
300.45
294.43
296.55
86,660
+1.55(+0.53%)
Aug 20, 2018
291.00
297.15
290.00
295.00
93,281
+3.90(+1.34%)
Aug 17, 2018
284.70
292.20
283.25
291.10
71,700
+5.05(+1.77%)
Aug 16, 2018
287.10
289.15
284.40
286.05
46,829
+0.50(+0.18%)
Aug 15, 2018
289.20
289.20
278.30
285.55
77,478
-5.75(-1.97%)
Aug 14, 2018
284.55
293.00
283.50
291.30
81,246
+11.05(+3.94%)
Aug 13, 2018
280.05
283.05
276.25
280.25
64,217
+1.75(+0.63%)
Aug 10, 2018
276.55
282.65
275.85
278.50
69,500
+0.65(+0.23%)
Aug 09, 2018
269.75
279.50
266.15
277.85
81,002
+6.95(+2.57%)
Aug 08, 2018
266.95
272.55
266.30
270.90
77,666
+2.50(+0.93%)
Aug 07, 2018
272.05
272.10
267.80
268.40
98,524
-2.50(-0.92%)
Aug 06, 2018
274.05
276.00
270.65
270.90
66,147
-4.70(-1.71%)
Aug 03, 2018
264.40
276.15
264.00
275.60
143,300
+10.35(+3.90%)
Aug 02, 2018
266.90
270.45
264.70
265.25
156,088
-3.35(-1.25%)
Aug 01, 2018
274.70
280.25
268.05
268.60
149,370
-6.35(-2.31%)
Jul 31, 2018
274.80
276.68
269.85
274.95
221,298
+0.10(+0.04%)
Jul 30, 2018
277.20
278.40
268.40
274.85
267,822
-2.70(-0.97%)
Jul 27, 2018
264.10
280.25
263.50
277.55
800,600
-34.15(-10.96%)
Jul 26, 2018
325.25
327.99
308.20
311.70
227,794
-15.40(-4.71%)
Jul 25, 2018
314.50
329.95
312.25
327.10
179,635
+4.20(+1.30%)
Jul 24, 2018
327.50
329.00
321.15
322.90
91,259
-4.25(-1.30%)
Jul 23, 2018
323.60
327.85
320.00
327.15
106,667
+3.25(+1.00%)
Jul 20, 2018
319.70
324.95
319.70
323.90
134,219
+5.70(+1.79%)
Jul 19, 2018
313.80
319.50
311.10
318.20
129,382
+3.70(+1.18%)
Jul 18, 2018
320.65
320.65
311.45
314.50
150,054
-6.00(-1.87%)
Jul 17, 2018
319.85
326.40
319.35
320.50
75,768
+0.40(+0.12%)
Jul 16, 2018
326.30
329.60
318.70
320.10
160,857
-6.10(-1.87%)
Jul 13, 2018
313.90
327.85
313.90
326.20
188,196
+13.00(+4.15%)
Jul 12, 2018
307.25
315.25
307.25
313.20
136,849
+7.20(+2.35%)
Jul 11, 2018
306.00
311.25
304.43
306.00
91,404
+0.35(+0.11%)
Jul 10, 2018
307.50
311.45
300.00
305.65
179,918
-1.75(-0.57%)
Jul 09, 2018
306.05
307.45
301.95
307.40
71,623
+4.75(+1.57%)
Jul 06, 2018
305.00
306.40
301.75
302.65
96,781
-2.30(-0.75%)
Jul 05, 2018
303.75
306.55
296.05
304.95
135,467
+3.65(+1.21%)
Jul 03, 2018
301.30
301.30
301.30
0
-1.05(-0.35%)
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
.