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
)
277.28
-1.70 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
458.00
471.00
458.00
466.51
141,330
-0.07(-0.02%)
Apr 29, 2020
462.67
474.94
457.29
466.58
175,715
+7.44(+1.62%)
Apr 28, 2020
463.05
467.39
454.34
459.14
186,739
+2.04(+0.45%)
Apr 27, 2020
444.00
464.42
436.70
457.10
307,699
+18.18(+4.14%)
Apr 24, 2020
434.78
439.42
428.44
438.92
240,700
+4.14(+0.95%)
Apr 23, 2020
400.00
438.00
394.50
434.78
381,413
+8.45(+1.98%)
Apr 22, 2020
421.26
431.52
410.46
426.33
151,730
+15.77(+3.84%)
Apr 21, 2020
406.37
422.83
405.90
410.56
90,115
-3.06(-0.74%)
Apr 20, 2020
405.16
422.10
400.66
413.62
119,493
+9.82(+2.43%)
Apr 17, 2020
420.97
422.00
402.89
403.80
139,600
-10.01(-2.42%)
Apr 16, 2020
418.25
430.69
410.02
413.81
134,778
-5.34(-1.27%)
Apr 15, 2020
406.14
425.00
404.90
419.15
136,588
+4.60(+1.11%)
Apr 14, 2020
393.04
416.23
393.04
414.55
107,040
+28.21(+7.30%)
Apr 13, 2020
389.23
398.61
383.14
386.34
99,274
-10.30(-2.60%)
Apr 09, 2020
398.09
408.99
388.20
396.64
116,300
-0.48(-0.12%)
Apr 08, 2020
371.63
401.97
365.78
397.12
147,924
+30.80(+8.41%)
Apr 07, 2020
369.50
378.62
362.03
366.32
96,525
+3.78(+1.04%)
Apr 06, 2020
368.46
369.74
357.51
362.54
104,360
+5.10(+1.43%)
Apr 03, 2020
362.62
371.97
349.11
357.44
78,900
-6.39(-1.76%)
Apr 02, 2020
358.56
371.37
351.68
363.83
128,799
-0.56(-0.15%)
Apr 01, 2020
356.40
370.34
349.15
364.39
169,248
-3.17(-0.86%)
Mar 31, 2020
361.51
375.20
359.52
367.56
155,331
+3.22(+0.88%)
Mar 30, 2020
355.00
365.00
346.70
364.34
99,044
+9.42(+2.65%)
Mar 27, 2020
342.61
373.19
338.57
354.92
147,300
+0.02(+0.01%)
Mar 26, 2020
347.99
357.98
343.55
354.90
154,735
+10.95(+3.18%)
Mar 25, 2020
341.34
356.74
325.19
343.95
179,387
+0.04(+0.01%)
Mar 24, 2020
332.86
348.00
330.00
343.91
150,298
+21.98(+6.83%)
Mar 23, 2020
306.46
327.92
296.73
321.93
279,039
+15.47(+5.05%)
Mar 20, 2020
318.71
324.17
300.42
306.46
219,400
-12.62(-3.96%)
Mar 19, 2020
318.06
341.73
310.98
319.08
199,687
-2.64(-0.82%)
Mar 18, 2020
325.01
349.99
312.61
321.72
170,036
-26.12(-7.51%)
Mar 17, 2020
314.12
349.65
304.04
347.84
206,111
+41.54(+13.56%)
Mar 16, 2020
319.00
324.97
290.02
306.30
266,127
-48.65(-13.71%)
Mar 13, 2020
325.07
356.94
300.03
354.95
251,400
+42.28(+13.52%)
Mar 12, 2020
315.77
326.24
298.35
312.67
214,666
-28.44(-8.34%)
Mar 11, 2020
358.17
359.82
335.37
341.11
137,479
-25.80(-7.03%)
Mar 10, 2020
351.88
367.14
346.56
366.91
173,502
+19.70(+5.67%)
Mar 09, 2020
371.51
371.51
345.97
347.21
207,805
-37.72(-9.80%)
Mar 06, 2020
388.91
394.80
375.25
384.93
162,000
-8.98(-2.28%)
Mar 05, 2020
378.02
402.20
373.66
393.91
199,585
+8.90(+2.31%)
Mar 04, 2020
375.52
385.40
368.50
385.01
154,427
+13.42(+3.61%)
Mar 03, 2020
363.73
379.66
361.88
371.59
292,889
+7.79(+2.14%)
Mar 02, 2020
368.34
373.49
355.04
363.80
175,611
-6.99(-1.89%)
Feb 28, 2020
375.63
378.31
360.63
370.79
254,800
-15.68(-4.06%)
Feb 27, 2020
389.74
400.73
385.66
386.47
173,942
-11.29(-2.84%)
Feb 26, 2020
393.40
398.88
391.65
397.76
128,704
+2.22(+0.56%)
Feb 25, 2020
408.00
408.00
392.72
395.54
253,126
-9.56(-2.36%)
Feb 24, 2020
383.55
408.33
376.73
405.10
220,775
+8.46(+2.13%)
Feb 21, 2020
396.80
400.74
390.00
396.64
279,100
+0.35(+0.09%)
Feb 20, 2020
404.30
416.00
389.01
396.29
602,199
-32.71(-7.62%)
Feb 19, 2020
427.69
433.62
413.33
429.00
285,709
+3.02(+0.71%)
Feb 18, 2020
411.80
431.01
409.15
425.98
238,044
+17.07(+4.17%)
Feb 14, 2020
411.64
414.20
407.84
408.91
111,300
-1.39(-0.34%)
Feb 13, 2020
408.91
414.68
401.01
410.30
122,867
+0.80(+0.20%)
Feb 12, 2020
402.44
418.56
401.25
409.50
247,119
+9.81(+2.45%)
Feb 11, 2020
386.13
401.92
385.00
399.69
208,127
+25.83(+6.91%)
Feb 10, 2020
362.75
375.24
362.75
373.86
86,660
+10.34(+2.84%)
Feb 07, 2020
365.61
368.78
353.69
363.52
213,200
-3.44(-0.94%)
Feb 06, 2020
373.50
376.16
365.97
366.96
85,996
-4.29(-1.16%)
Feb 05, 2020
378.50
380.00
368.75
371.25
96,720
-4.92(-1.31%)
Feb 04, 2020
353.65
377.11
351.95
376.17
181,702
+26.47(+7.57%)
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
.