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 (%)
Nov 29, 2013
247.64
249.40
241.08
244.80
15,210
-1.40(-0.57%)
Nov 27, 2013
248.41
248.41
245.40
246.20
21,249
-1.35(-0.55%)
Nov 26, 2013
242.24
248.24
241.74
247.55
32,428
+5.04(+2.08%)
Nov 25, 2013
247.05
247.05
241.73
242.51
23,965
-5.03(-2.03%)
Nov 22, 2013
246.61
249.50
245.03
247.54
27,058
+1.49(+0.61%)
Nov 21, 2013
243.91
246.80
242.80
246.05
21,808
+2.61(+1.07%)
Nov 20, 2013
245.00
245.00
242.77
243.44
13,030
-0.55(-0.23%)
Nov 19, 2013
243.19
244.86
242.01
243.99
22,335
+1.59(+0.66%)
Nov 18, 2013
242.61
243.66
240.26
242.40
32,350
-0.35(-0.14%)
Nov 15, 2013
241.77
242.83
240.36
242.75
39,573
-0.17(-0.07%)
Nov 14, 2013
243.55
243.55
239.59
242.92
28,959
-0.02(-0.01%)
Nov 13, 2013
241.17
243.84
239.50
242.94
27,208
+0.73(+0.30%)
Nov 12, 2013
240.28
243.21
240.04
242.21
14,200
+0.67(+0.28%)
Nov 11, 2013
241.62
243.71
239.22
241.54
20,974
-1.15(-0.47%)
Nov 08, 2013
235.90
242.99
235.13
242.69
39,772
+7.12(+3.02%)
Nov 07, 2013
246.40
247.18
235.18
235.57
48,120
-10.46(-4.25%)
Nov 06, 2013
247.08
248.94
245.02
246.03
45,774
+0.76(+0.31%)
Nov 05, 2013
237.67
246.48
235.76
245.27
60,266
+7.15(+3.00%)
Nov 04, 2013
237.30
240.27
235.02
238.12
58,171
+5.56(+2.39%)
Nov 01, 2013
229.43
233.09
227.14
232.56
74,292
+2.97(+1.29%)
Oct 31, 2013
240.00
243.00
227.05
229.59
162,452
-18.11(-7.31%)
Oct 30, 2013
247.00
249.44
246.26
247.70
66,782
+2.00(+0.81%)
Oct 29, 2013
244.24
246.00
242.62
245.70
28,080
+1.20(+0.49%)
Oct 28, 2013
242.68
244.81
241.29
244.50
29,524
+1.25(+0.51%)
Oct 25, 2013
245.43
246.96
241.20
243.25
32,003
-1.25(-0.51%)
Oct 24, 2013
241.29
245.22
240.12
244.50
35,356
+2.14(+0.88%)
Oct 23, 2013
248.29
250.39
241.55
242.36
67,290
-7.64(-3.06%)
Oct 22, 2013
261.56
265.53
245.50
250.00
93,514
-9.25(-3.57%)
Oct 21, 2013
256.86
259.99
254.09
259.25
59,706
+2.65(+1.03%)
Oct 18, 2013
251.19
256.60
248.71
256.60
63,549
+7.83(+3.15%)
Oct 17, 2013
242.70
249.31
242.69
248.77
47,347
+7.52(+3.12%)
Oct 16, 2013
241.01
243.60
240.51
241.25
24,104
+1.20(+0.50%)
Oct 15, 2013
242.91
243.75
240.00
240.05
30,115
-2.36(-0.97%)
Oct 14, 2013
236.79
244.49
235.86
242.41
32,290
+4.03(+1.69%)
Oct 11, 2013
233.00
239.67
231.91
238.38
64,122
+5.21(+2.23%)
Oct 10, 2013
230.16
234.00
230.16
233.17
62,388
+5.07(+2.22%)
Oct 09, 2013
229.22
230.59
225.84
228.10
34,304
-1.04(-0.45%)
Oct 08, 2013
236.59
237.81
227.34
229.14
62,881
-8.66(-3.64%)
Oct 07, 2013
239.75
241.88
237.12
237.80
34,924
-3.48(-1.44%)
Oct 04, 2013
239.94
243.36
238.73
241.28
32,504
+0.33(+0.14%)
Oct 03, 2013
243.39
244.86
238.24
240.95
43,214
-2.04(-0.84%)
Oct 02, 2013
242.87
244.16
241.43
242.99
39,807
-1.96(-0.80%)
Oct 01, 2013
244.24
246.09
242.92
244.95
49,068
+0.74(+0.30%)
Sep 30, 2013
247.37
250.34
238.57
244.21
68,236
-0.42(-0.17%)
Sep 27, 2013
245.00
247.10
243.78
244.63
33,951
-2.23(-0.90%)
Sep 26, 2013
246.66
248.00
245.50
246.86
27,989
+1.35(+0.55%)
Sep 25, 2013
243.70
246.08
242.35
245.51
23,062
+3.16(+1.30%)
Sep 24, 2013
243.20
244.49
240.22
242.35
84,191
-0.65(-0.27%)
Sep 23, 2013
246.51
249.71
239.51
243.00
113,941
-4.98(-2.01%)
Sep 20, 2013
249.80
250.00
246.00
247.98
114,278
-0.99(-0.40%)
Sep 19, 2013
245.14
249.40
243.93
248.97
60,366
+3.49(+1.42%)
Sep 18, 2013
239.45
245.60
236.34
245.48
45,782
+6.75(+2.83%)
Sep 17, 2013
232.80
240.78
232.80
238.73
76,830
+6.74(+2.91%)
Sep 16, 2013
230.00
234.82
227.86
231.99
52,397
+4.13(+1.81%)
Sep 13, 2013
227.86
228.50
224.72
227.86
33,415
+1.17(+0.52%)
Sep 12, 2013
225.05
227.40
223.98
226.69
33,080
+2.27(+1.01%)
Sep 11, 2013
227.26
227.40
223.78
224.42
51,184
-2.37(-1.05%)
Sep 10, 2013
227.64
229.33
226.12
226.79
42,877
+0.72(+0.32%)
Sep 09, 2013
225.68
227.10
224.59
226.07
44,106
+1.65(+0.74%)
Sep 06, 2013
224.84
226.30
220.89
224.42
33,936
+0.85(+0.38%)
Sep 05, 2013
221.15
224.07
220.48
223.57
25,601
+2.79(+1.26%)
Sep 04, 2013
218.70
221.30
216.41
220.78
79,939
+2.11(+0.96%)
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
.