Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 244.42 249.70 243.82 249.16 113,555 +4.98(+2.04%)
Jan 30, 2019 245.96 246.16 241.72 244.18 98,681 -0.65(-0.27%)
Jan 29, 2019 246.85 249.67 242.33 244.83 109,324 -2.02(-0.82%)
Jan 28, 2019 247.37 251.99 245.34 246.85 108,570 -2.02(-0.81%)
Jan 25, 2019 244.36 249.51 244.03 248.87 84,800 +5.75(+2.37%)
Jan 24, 2019 248.55 253.57 241.73 243.12 65,167 -5.84(-2.35%)
Jan 23, 2019 242.45 249.89 240.60 248.96 116,136 +6.75(+2.79%)
Jan 22, 2019 240.06 244.96 239.37 242.21 135,461 +1.31(+0.54%)
Jan 18, 2019 235.72 245.84 235.72 240.90 83,100 +4.79(+2.03%)
Jan 17, 2019 234.06 236.46 232.16 236.11 189,881 +1.55(+0.66%)
Jan 16, 2019 237.95 238.57 234.47 234.56 126,015 -3.67(-1.54%)
Jan 15, 2019 238.45 240.80 237.39 238.23 85,065 -0.29(-0.12%)
Jan 14, 2019 238.51 242.15 237.84 238.52 105,565 -1.18(-0.49%)
Jan 11, 2019 237.06 241.32 236.61 239.70 85,000 +1.67(+0.70%)
Jan 10, 2019 231.86 240.41 231.86 238.03 114,342 +4.58(+1.96%)
Jan 09, 2019 233.37 238.97 231.89 233.45 245,365 -5.69(-2.38%)
Jan 08, 2019 245.68 245.71 236.57 239.14 163,154 -5.37(-2.20%)
Jan 07, 2019 245.02 249.66 236.38 244.51 180,525 -1.37(-0.56%)
Jan 04, 2019 232.02 246.32 230.93 245.88 175,700 +11.14(+4.75%)
Jan 03, 2019 232.94 237.69 232.13 234.74 115,203 -0.29(-0.12%)
Jan 02, 2019 237.56 237.56 231.57 235.03 198,436 -5.81(-2.41%)
Dec 31, 2018 240.10 249.42 235.58 240.84 172,100 +2.02(+0.85%)
Dec 28, 2018 247.87 250.16 238.21 238.82 98,900 -7.72(-3.13%)
Dec 27, 2018 246.33 248.39 237.53 246.54 121,789 -2.72(-1.09%)
Dec 26, 2018 242.17 249.29 240.21 249.26 110,066 +8.94(+3.72%)
Dec 24, 2018 246.00 246.09 240.20 240.32 43,700 -6.66(-2.70%)
Dec 21, 2018 251.73 259.99 246.72 246.98 198,000 -4.48(-1.78%)
Dec 20, 2018 251.15 254.22 247.19 251.46 98,065 -0.79(-0.31%)
Dec 19, 2018 260.42 261.20 249.30 252.25 93,208 -7.63(-2.94%)
Dec 18, 2018 270.20 270.20 257.47 259.88 171,171 -4.84(-1.83%)
Dec 17, 2018 267.88 268.87 262.10 264.72 109,697 -4.31(-1.60%)
Dec 14, 2018 267.18 275.72 266.80 269.03 110,600 +0.03(+0.01%)
Dec 13, 2018 268.16 270.98 259.21 269.00 192,701 -4.92(-1.80%)
Dec 12, 2018 271.40 275.92 269.00 273.92 110,307 +4.95(+1.84%)
Dec 11, 2018 272.00 275.00 266.01 268.97 71,032 -0.47(-0.17%)
Dec 10, 2018 267.16 270.88 262.32 269.44 91,958 +3.54(+1.33%)
Dec 07, 2018 273.02 273.19 264.46 265.90 100,300 -7.29(-2.67%)
Dec 06, 2018 270.21 275.00 266.59 273.19 143,879 -0.17(-0.06%)
Dec 04, 2018 279.96 280.00 269.04 273.36 125,500 -8.88(-3.15%)
Dec 03, 2018 275.00 282.27 267.51 282.24 185,147 +7.70(+2.80%)
Nov 30, 2018 281.00 283.72 271.65 274.54 175,900 -7.75(-2.75%)
Nov 29, 2018 289.42 291.58 280.00 282.29 103,025 -6.42(-2.22%)
Nov 28, 2018 285.17 290.97 284.84 288.71 72,453 +2.31(+0.81%)
Nov 27, 2018 281.30 289.55 279.64 286.40 86,006 +5.47(+1.95%)
Nov 26, 2018 285.23 285.23 276.67 280.93 95,334 -1.67(-0.59%)
Nov 23, 2018 294.38 295.91 280.25 282.60 57,800 -13.33(-4.50%)
Nov 21, 2018 295.93 295.93 295.93 0 +4.58(+1.57%)
Nov 20, 2018 303.29 307.39 291.04 291.35 95,501 -16.10(-5.24%)
Nov 19, 2018 307.96 311.03 303.12 307.45 110,903 -0.34(-0.11%)
Nov 16, 2018 304.94 309.90 303.68 307.79 78,100 +0.09(+0.03%)
Nov 15, 2018 313.82 315.11 302.84 307.70 132,076 -5.97(-1.90%)
Nov 14, 2018 310.54 316.37 307.65 313.67 102,726 +4.92(+1.59%)
Nov 13, 2018 308.86 312.00 304.73 308.75 128,602 +0.47(+0.15%)
Nov 12, 2018 314.60 319.43 307.96 308.28 105,263 -7.09(-2.25%)
Nov 09, 2018 308.25 320.00 303.10 315.37 162,400 +9.34(+3.05%)
Nov 08, 2018 306.21 310.34 301.00 306.03 94,799 -0.48(-0.16%)
Nov 07, 2018 303.67 307.32 296.07 306.51 71,829 +5.23(+1.74%)
Nov 06, 2018 302.91 309.65 297.83 301.28 226,170 -2.65(-0.87%)
Nov 05, 2018 290.54 305.60 290.45 303.93 165,461 +13.53(+4.66%)
Nov 02, 2018 298.90 306.00 285.35 290.40 217,900 -6.43(-2.17%)
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.