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
)
284.78
+0.96 (+0.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
Jun 29, 2018
298.95
302.65
292.75
299.70
147,200
+0.40(+0.13%)
Jun 28, 2018
291.75
300.45
290.15
299.30
165,907
+7.85(+2.69%)
Jun 27, 2018
303.15
304.70
289.35
291.45
221,569
-11.10(-3.67%)
Jun 26, 2018
300.95
307.00
300.95
302.55
136,996
+0.45(+0.15%)
Jun 25, 2018
300.90
305.60
300.60
302.10
118,053
+1.20(+0.40%)
Jun 22, 2018
295.00
302.75
294.70
300.90
216,401
+7.15(+2.43%)
Jun 21, 2018
289.85
294.95
285.65
293.75
169,008
+5.95(+2.07%)
Jun 20, 2018
283.80
289.95
282.00
287.80
215,635
+4.95(+1.75%)
Jun 19, 2018
285.70
289.00
280.90
282.85
194,583
-4.55(-1.58%)
Jun 18, 2018
291.60
292.70
284.60
287.40
218,215
-3.65(-1.25%)
Jun 15, 2018
291.85
285.75
291.05
194,619
+5.30(+1.85%)
Jun 14, 2018
279.50
286.40
278.00
285.75
163,637
+6.25(+2.24%)
Jun 13, 2018
276.00
283.15
271.63
279.50
226,728
+5.70(+2.08%)
Jun 12, 2018
264.20
274.70
264.20
273.80
198,759
+9.85(+3.73%)
Jun 11, 2018
259.00
264.35
259.00
263.95
116,261
+4.80(+1.85%)
Jun 08, 2018
252.50
263.05
252.50
259.15
139,109
+7.40(+2.94%)
Jun 07, 2018
259.50
260.35
251.15
251.75
152,801
-8.10(-3.12%)
Jun 06, 2018
258.85
259.85
128,084
-1.20(-0.46%)
Jun 05, 2018
261.00
263.35
258.50
261.05
124,345
+0.90(+0.35%)
Jun 04, 2018
257.00
260.30
255.45
260.15
100,584
+5.15(+2.02%)
Jun 01, 2018
254.90
256.00
251.90
255.00
97,940
+1.15(+0.45%)
May 31, 2018
255.75
255.90
252.20
253.85
103,162
-2.15(-0.84%)
May 30, 2018
250.00
257.90
248.55
256.00
154,551
+7.25(+2.91%)
May 29, 2018
238.75
249.65
238.75
248.75
123,847
+8.70(+3.62%)
May 25, 2018
240.05
240.05
240.05
0
-1.50(-0.62%)
May 24, 2018
241.25
242.10
240.20
241.55
69,257
+0.70(+0.29%)
May 23, 2018
240.10
243.80
239.55
240.85
110,145
+1.50(+0.63%)
May 22, 2018
245.30
245.85
239.05
239.35
64,362
-4.75(-1.95%)
May 21, 2018
243.20
246.75
243.15
244.10
112,149
+1.65(+0.68%)
May 18, 2018
241.65
243.50
239.75
242.45
96,707
+1.60(+0.66%)
May 17, 2018
238.45
241.50
236.90
240.85
106,972
+1.95(+0.82%)
May 16, 2018
237.35
240.00
237.35
238.90
78,316
+1.65(+0.70%)
May 15, 2018
231.70
239.35
230.90
237.25
146,440
+4.80(+2.06%)
May 14, 2018
232.45
233.70
231.45
232.45
55,176
+0.15(+0.06%)
May 11, 2018
231.80
234.80
228.45
232.30
67,240
-0.65(-0.28%)
May 10, 2018
230.25
234.45
230.05
232.95
94,908
+2.60(+1.13%)
May 09, 2018
230.90
231.80
228.10
230.35
123,068
-0.80(-0.35%)
May 08, 2018
226.55
233.45
226.55
231.15
132,825
+5.05(+2.23%)
May 07, 2018
227.25
229.40
225.50
226.10
92,552
-0.95(-0.42%)
May 04, 2018
226.65
230.75
225.50
227.05
91,457
-0.25(-0.11%)
May 03, 2018
227.15
231.50
226.55
227.30
107,179
-0.50(-0.22%)
May 02, 2018
223.25
228.30
221.05
227.80
196,602
+2.80(+1.24%)
May 01, 2018
224.15
225.75
221.20
225.00
126,146
+0.85(+0.38%)
Apr 30, 2018
228.50
228.50
222.25
224.15
181,779
-5.15(-2.25%)
Apr 27, 2018
217.80
230.05
217.75
229.30
197,460
+12.75(+5.89%)
Apr 26, 2018
226.50
237.00
215.40
216.55
483,375
-0.50(-0.23%)
Apr 25, 2018
218.95
218.95
215.05
217.05
300,713
-1.15(-0.53%)
Apr 24, 2018
222.80
222.80
216.20
218.20
111,796
-2.60(-1.18%)
Apr 23, 2018
220.85
222.15
218.25
220.80
106,298
+0.30(+0.14%)
Apr 20, 2018
223.20
224.10
219.85
220.50
162,785
-3.55(-1.58%)
Apr 19, 2018
226.00
227.75
220.65
224.05
167,660
-0.95(-0.42%)
Apr 18, 2018
222.55
226.00
222.05
225.00
134,438
+2.95(+1.33%)
Apr 17, 2018
221.55
223.50
220.80
222.05
105,813
+2.50(+1.14%)
Apr 16, 2018
220.00
220.80
214.25
219.55
195,750
+6.90(+3.24%)
Apr 13, 2018
215.70
216.00
212.05
212.65
109,568
-2.50(-1.16%)
Apr 12, 2018
217.90
219.22
215.00
215.15
123,118
-1.60(-0.74%)
Apr 11, 2018
210.50
216.95
210.05
216.75
166,424
+5.30(+2.51%)
Apr 10, 2018
205.00
212.40
204.43
211.45
226,637
+8.20(+4.03%)
Apr 09, 2018
204.30
204.95
202.32
203.25
113,724
+0.10(+0.05%)
Apr 06, 2018
202.45
203.92
198.75
203.15
110,777
+0.80(+0.40%)
Apr 05, 2018
205.65
205.65
201.70
202.35
146,781
-2.15(-1.05%)
Apr 04, 2018
196.95
208.75
195.65
204.50
390,402
+10.15(+5.22%)
Apr 03, 2018
188.50
195.85
188.47
194.35
168,450
+6.90(+3.68%)
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
.