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
)
278.41
-7.22 (-2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2014
243.17
247.47
242.00
244.73
72,023
+2.33(+0.96%)
Mar 28, 2014
244.66
249.00
242.36
242.40
38,818
-1.93(-0.79%)
Mar 27, 2014
243.22
247.52
241.11
244.33
54,774
+1.62(+0.67%)
Mar 26, 2014
245.84
247.50
241.40
242.71
71,630
-2.22(-0.91%)
Mar 25, 2014
247.53
248.26
244.00
244.93
39,676
-1.01(-0.41%)
Mar 24, 2014
249.61
249.80
245.17
245.94
82,800
-3.87(-1.55%)
Mar 21, 2014
244.00
249.81
242.06
249.81
119,334
+8.09(+3.35%)
Mar 20, 2014
237.90
242.08
235.39
241.72
46,041
+3.11(+1.30%)
Mar 19, 2014
245.07
245.07
236.47
238.61
97,144
-6.46(-2.64%)
Mar 18, 2014
244.64
245.46
243.79
245.07
37,441
+0.34(+0.14%)
Mar 17, 2014
244.08
246.00
242.89
244.73
39,528
+2.10(+0.87%)
Mar 14, 2014
238.60
244.60
237.35
242.63
45,873
+3.38(+1.41%)
Mar 13, 2014
242.24
242.84
238.24
239.25
39,413
-1.99(-0.82%)
Mar 12, 2014
237.25
243.52
235.57
241.24
46,840
+1.85(+0.77%)
Mar 11, 2014
243.69
245.18
238.37
239.39
48,441
-3.41(-1.40%)
Mar 10, 2014
239.74
246.30
239.37
242.80
79,781
+1.93(+0.80%)
Mar 07, 2014
246.08
246.08
240.04
240.87
183,098
-4.14(-1.69%)
Mar 06, 2014
245.50
247.13
242.88
245.01
76,225
+1.07(+0.44%)
Mar 05, 2014
242.38
246.19
240.50
243.94
61,631
+0.41(+0.17%)
Mar 04, 2014
235.50
245.88
235.50
243.53
178,614
+8.30(+3.53%)
Mar 03, 2014
233.20
239.60
228.14
235.23
120,654
-1.52(-0.64%)
Feb 28, 2014
234.50
237.69
232.46
236.75
58,512
+3.14(+1.34%)
Feb 27, 2014
235.88
237.25
230.94
233.61
63,620
-3.50(-1.48%)
Feb 26, 2014
227.25
238.34
225.00
237.11
186,439
+1.93(+0.82%)
Feb 25, 2014
232.71
242.45
230.43
235.18
202,806
+2.43(+1.04%)
Feb 24, 2014
230.00
234.53
229.14
232.75
56,481
+3.68(+1.61%)
Feb 21, 2014
228.88
229.08
225.97
229.07
48,278
+0.59(+0.26%)
Feb 20, 2014
225.99
229.57
224.52
228.48
39,066
+3.39(+1.51%)
Feb 19, 2014
225.00
226.84
223.34
225.09
42,276
-0.69(-0.31%)
Feb 18, 2014
225.44
227.37
222.61
225.78
52,256
+0.59(+0.26%)
Feb 14, 2014
225.85
225.19
225.19
225.19
69,300
-0.40(-0.18%)
Feb 13, 2014
220.28
225.75
219.50
225.59
107,528
+5.23(+2.37%)
Feb 12, 2014
215.30
220.66
214.82
220.36
100,312
+5.16(+2.40%)
Feb 11, 2014
209.55
216.03
208.53
215.20
56,948
+6.68(+3.20%)
Feb 10, 2014
207.31
208.90
206.23
208.52
62,550
+0.29(+0.14%)
Feb 07, 2014
205.09
208.72
204.93
208.23
68,408
+4.42(+2.17%)
Feb 06, 2014
205.00
206.18
203.51
203.81
59,484
-0.60(-0.29%)
Feb 05, 2014
205.65
205.94
202.78
204.41
68,308
-1.86(-0.90%)
Feb 04, 2014
205.77
208.88
204.00
206.27
66,631
+0.74(+0.36%)
Feb 03, 2014
208.54
209.99
203.28
205.53
120,398
-2.78(-1.33%)
Jan 31, 2014
207.71
211.74
207.07
208.31
112,545
-3.04(-1.44%)
Jan 30, 2014
212.06
213.99
211.01
211.35
69,901
+1.32(+0.63%)
Jan 29, 2014
211.25
212.65
209.07
210.03
85,620
-3.67(-1.72%)
Jan 28, 2014
211.56
215.00
211.22
213.70
65,396
+1.58(+0.74%)
Jan 27, 2014
212.62
215.83
209.00
212.12
109,554
-2.14(-1.00%)
Jan 24, 2014
216.31
217.50
213.55
214.26
79,695
-4.07(-1.86%)
Jan 23, 2014
219.79
220.00
215.31
218.33
69,695
-2.10(-0.95%)
Jan 22, 2014
220.49
221.90
219.61
220.43
56,060
-0.25(-0.11%)
Jan 21, 2014
220.00
222.55
219.57
220.68
92,401
+1.92(+0.88%)
Jan 17, 2014
220.19
218.76
218.76
218.76
69,100
-0.98(-0.45%)
Jan 16, 2014
219.86
220.99
218.05
219.74
63,669
-0.54(-0.25%)
Jan 15, 2014
220.96
222.04
219.36
220.28
80,224
-0.68(-0.31%)
Jan 14, 2014
220.81
222.66
219.31
220.96
102,249
+1.72(+0.78%)
Jan 13, 2014
223.78
228.08
218.80
219.24
150,810
-5.84(-2.59%)
Jan 10, 2014
226.67
227.23
223.28
225.08
76,097
+0.13(+0.06%)
Jan 09, 2014
226.62
228.20
224.00
224.95
60,338
-1.45(-0.64%)
Jan 08, 2014
232.03
232.03
224.85
226.40
98,490
-5.05(-2.18%)
Jan 07, 2014
222.71
232.40
222.01
231.45
114,734
+10.21(+4.61%)
Jan 06, 2014
222.42
227.18
220.31
221.24
81,407
+2.56(+1.17%)
Jan 03, 2014
223.46
225.48
215.73
218.68
125,756
-3.44(-1.55%)
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
.