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 (%)
Oct 31, 2019
370.00
377.97
361.95
374.46
191,563
+2.99(+0.80%)
Oct 30, 2019
380.33
382.87
356.00
371.47
522,384
-2.01(-0.54%)
Oct 29, 2019
374.64
386.50
371.51
373.48
228,246
-1.57(-0.42%)
Oct 28, 2019
376.00
383.72
370.60
375.05
199,475
-0.51(-0.14%)
Oct 25, 2019
376.25
381.24
367.32
375.56
206,600
-5.69(-1.49%)
Oct 24, 2019
375.36
382.49
375.36
381.25
130,649
+7.86(+2.11%)
Oct 23, 2019
398.27
399.94
372.21
373.39
217,311
-27.79(-6.93%)
Oct 22, 2019
397.20
402.53
392.25
401.18
379,614
+5.18(+1.31%)
Oct 21, 2019
394.56
398.48
392.20
396.00
203,022
+2.44(+0.62%)
Oct 18, 2019
400.00
401.29
390.90
393.56
168,300
-8.78(-2.18%)
Oct 17, 2019
395.94
404.40
393.95
402.34
251,574
+18.84(+4.91%)
Oct 16, 2019
387.44
388.10
379.15
383.50
181,282
-4.23(-1.09%)
Oct 15, 2019
390.79
393.51
386.56
387.73
203,979
-2.43(-0.62%)
Oct 14, 2019
396.89
400.87
389.09
390.16
172,403
-6.87(-1.73%)
Oct 11, 2019
400.00
405.00
391.94
397.03
234,100
+14.90(+3.90%)
Oct 10, 2019
381.14
384.95
378.59
382.13
65,222
-0.25(-0.07%)
Oct 09, 2019
375.15
384.94
375.00
382.38
96,510
+10.87(+2.93%)
Oct 08, 2019
372.60
377.48
366.74
371.51
123,352
-3.38(-0.90%)
Oct 07, 2019
383.90
385.66
373.42
374.89
141,692
-10.95(-2.84%)
Oct 04, 2019
375.00
386.97
373.00
385.84
168,500
+14.73(+3.97%)
Oct 03, 2019
366.00
372.89
361.88
371.11
147,659
+2.75(+0.75%)
Oct 02, 2019
369.27
371.08
362.01
368.36
161,335
-1.67(-0.45%)
Oct 01, 2019
362.69
373.36
359.63
370.03
181,990
+5.95(+1.63%)
Sep 30, 2019
353.51
366.31
352.19
364.08
230,648
+11.90(+3.38%)
Sep 27, 2019
365.54
365.54
348.76
352.18
167,900
-11.75(-3.23%)
Sep 26, 2019
361.00
367.20
357.89
363.93
228,762
+14.93(+4.28%)
Sep 25, 2019
341.00
349.50
339.30
349.00
209,897
+8.98(+2.64%)
Sep 24, 2019
355.25
355.68
336.06
340.02
175,741
-15.03(-4.23%)
Sep 23, 2019
350.48
360.18
349.64
355.05
260,750
+9.57(+2.77%)
Sep 20, 2019
352.20
356.00
344.86
345.48
304,900
-5.99(-1.70%)
Sep 19, 2019
355.70
360.99
348.30
351.47
225,676
-6.58(-1.84%)
Sep 18, 2019
352.03
362.98
347.86
358.05
302,114
+6.05(+1.72%)
Sep 17, 2019
385.90
385.90
348.76
352.00
554,710
-36.07(-9.29%)
Sep 16, 2019
390.00
392.07
384.22
388.07
185,572
-1.29(-0.33%)
Sep 13, 2019
390.35
391.53
382.02
389.36
208,100
-3.18(-0.81%)
Sep 12, 2019
391.25
397.87
382.16
392.54
201,412
+2.06(+0.53%)
Sep 11, 2019
377.65
392.83
376.41
390.48
226,332
+11.48(+3.03%)
Sep 10, 2019
397.11
397.57
378.85
379.00
368,441
-20.88(-5.22%)
Sep 09, 2019
403.20
405.80
393.62
399.88
154,748
-3.68(-0.91%)
Sep 06, 2019
410.55
419.46
402.02
403.56
193,500
-6.74(-1.64%)
Sep 05, 2019
405.70
411.65
398.69
410.30
224,090
+4.52(+1.11%)
Sep 04, 2019
413.17
418.58
403.23
405.78
185,621
-5.32(-1.29%)
Sep 03, 2019
424.74
424.94
401.49
411.10
472,574
-27.32(-6.23%)
Aug 30, 2019
437.48
439.28
432.49
438.42
227,900
+2.10(+0.48%)
Aug 29, 2019
441.19
443.25
433.68
436.32
158,850
-1.73(-0.39%)
Aug 28, 2019
438.87
439.21
431.61
438.05
179,152
-3.21(-0.73%)
Aug 27, 2019
437.82
444.64
432.14
441.26
183,782
+6.25(+1.44%)
Aug 26, 2019
430.29
435.99
426.83
435.01
203,484
+5.60(+1.30%)
Aug 23, 2019
435.90
437.45
426.13
429.41
139,000
-8.03(-1.84%)
Aug 22, 2019
440.37
442.50
434.78
437.44
137,037
-2.16(-0.49%)
Aug 21, 2019
435.01
440.48
431.87
439.60
140,167
+7.62(+1.76%)
Aug 20, 2019
421.97
436.15
418.26
431.98
184,971
+9.27(+2.19%)
Aug 19, 2019
422.70
431.30
417.32
422.71
190,705
+0.75(+0.18%)
Aug 16, 2019
411.59
423.90
411.21
421.96
138,600
+13.41(+3.28%)
Aug 15, 2019
401.71
410.00
396.20
408.55
177,187
+10.74(+2.70%)
Aug 14, 2019
405.21
409.03
396.55
397.81
242,378
-11.89(-2.90%)
Aug 13, 2019
401.97
411.42
400.32
409.70
154,735
+7.16(+1.78%)
Aug 12, 2019
400.23
403.09
392.56
402.54
153,827
-0.42(-0.10%)
Aug 09, 2019
406.75
411.59
401.73
402.96
238,100
-3.92(-0.96%)
Aug 08, 2019
398.73
407.16
388.48
406.88
176,589
+12.37(+3.14%)
Aug 07, 2019
391.90
399.02
387.04
394.51
211,355
+5.45(+1.40%)
Aug 06, 2019
376.05
390.18
375.28
389.06
161,655
+15.83(+4.24%)
Aug 05, 2019
380.50
388.21
372.50
373.23
241,941
-10.56(-2.75%)
Aug 02, 2019
383.04
391.93
382.38
383.79
202,400
+0.75(+0.20%)
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
.