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 30, 2021
435.67
459.73
435.12
451.17
987,337
+8.80(+1.99%)
Nov 29, 2021
460.06
460.06
435.12
442.37
305,909
-12.27(-2.70%)
Nov 26, 2021
456.51
463.14
448.02
454.64
138,472
-9.69(-2.09%)
Nov 24, 2021
460.27
471.66
454.10
464.33
217,454
+4.06(+0.88%)
Nov 23, 2021
455.47
463.24
449.50
460.27
428,611
+1.33(+0.29%)
Nov 22, 2021
465.70
470.57
454.08
458.94
290,564
-5.81(-1.25%)
Nov 19, 2021
468.94
478.17
462.86
464.75
266,826
-7.45(-1.58%)
Nov 18, 2021
484.32
474.42
468.90
472.20
213,509
-11.04(-2.28%)
Nov 17, 2021
486.06
486.87
479.29
483.24
215,388
-2.69(-0.55%)
Nov 16, 2021
472.14
491.94
471.30
485.93
277,786
+12.94(+2.74%)
Nov 15, 2021
480.00
480.00
468.35
472.99
203,315
-6.66(-1.39%)
Nov 12, 2021
471.77
485.57
465.01
479.65
301,307
+11.33(+2.42%)
Nov 11, 2021
472.72
473.18
463.26
468.32
220,506
-2.14(-0.45%)
Nov 10, 2021
487.13
470.46
315,721
-14.51(-2.99%)
Nov 09, 2021
491.14
492.53
483.92
484.97
160,668
-6.67(-1.36%)
Nov 08, 2021
500.57
500.57
486.47
491.64
209,083
-11.07(-2.20%)
Nov 05, 2021
501.99
507.39
496.89
502.71
127,236
-2.49(-0.49%)
Nov 04, 2021
503.20
507.73
492.60
505.20
179,665
-2.53(-0.50%)
Nov 03, 2021
495.15
511.00
493.94
507.73
173,942
+11.11(+2.24%)
Nov 02, 2021
505.05
505.05
486.97
496.62
175,170
-8.43(-1.67%)
Nov 01, 2021
491.68
506.31
496.57
505.05
148,644
+12.57(+2.55%)
Oct 29, 2021
494.59
502.54
490.28
492.48
164,015
-4.13(-0.83%)
Oct 28, 2021
486.66
497.30
483.71
496.61
189,884
+11.51(+2.37%)
Oct 27, 2021
502.85
503.11
479.80
485.10
307,339
-15.04(-3.01%)
Oct 26, 2021
507.50
500.14
378,778
-6.24(-1.23%)
Oct 25, 2021
521.58
529.41
503.76
506.38
437,742
-19.26(-3.66%)
Oct 22, 2021
496.00
538.20
493.05
525.64
961,156
+8.42(+1.63%)
Oct 21, 2021
512.50
519.49
504.10
517.22
468,321
+5.70(+1.11%)
Oct 20, 2021
512.97
528.63
509.88
511.52
337,138
+1.25(+0.24%)
Oct 19, 2021
509.00
513.01
506.00
510.27
309,821
+3.26(+0.64%)
Oct 18, 2021
507.22
517.49
507.01
507.01
279,661
-4.35(-0.85%)
Oct 15, 2021
525.19
530.35
506.33
511.36
298,475
-13.83(-2.63%)
Oct 14, 2021
524.30
535.25
524.30
525.19
224,059
+0.67(+0.13%)
Oct 13, 2021
525.10
531.77
521.45
524.52
199,762
+1.83(+0.35%)
Oct 12, 2021
539.70
542.95
519.65
522.69
260,044
-13.67(-2.55%)
Oct 11, 2021
540.26
547.26
535.59
536.36
206,185
-1.45(-0.27%)
Oct 08, 2021
547.69
551.01
533.23
537.81
271,125
-7.19(-1.32%)
Oct 07, 2021
525.50
556.68
525.50
545.00
775,556
+19.50(+3.71%)
Oct 06, 2021
505.28
525.49
501.84
525.50
435,565
+17.94(+3.53%)
Oct 05, 2021
505.18
509.78
497.62
507.56
330,764
+3.79(+0.75%)
Oct 04, 2021
507.45
508.99
496.86
503.77
284,512
-5.17(-1.02%)
Oct 01, 2021
509.75
516.85
501.14
508.94
254,607
-0.81(-0.16%)
Sep 30, 2021
516.45
526.09
508.41
509.75
303,006
-4.24(-0.82%)
Sep 29, 2021
515.00
515.57
503.32
513.99
281,685
-3.41(-0.66%)
Sep 28, 2021
523.23
526.77
510.40
517.40
233,192
-6.50(-1.24%)
Sep 27, 2021
515.23
532.12
514.97
523.90
344,356
+9.31(+1.81%)
Sep 24, 2021
527.23
527.23
514.06
514.59
182,005
-11.10(-2.11%)
Sep 23, 2021
519.88
528.65
515.16
525.69
251,143
+3.34(+0.64%)
Sep 22, 2021
522.14
530.44
517.30
522.35
248,365
+1.51(+0.29%)
Sep 21, 2021
524.35
532.08
515.71
520.84
256,205
-3.52(-0.67%)
Sep 20, 2021
511.08
527.71
508.50
524.36
316,190
+7.30(+1.41%)
Sep 17, 2021
527.99
528.50
516.25
517.06
342,848
-10.09(-1.91%)
Sep 16, 2021
528.24
535.01
514.83
527.15
487,384
-3.25(-0.61%)
Sep 15, 2021
528.27
539.04
522.24
530.40
356,192
-0.61(-0.11%)
Sep 14, 2021
545.00
548.86
526.55
531.01
250,612
-12.70(-2.34%)
Sep 13, 2021
545.40
563.64
540.41
543.71
351,575
+0.89(+0.16%)
Sep 10, 2021
539.28
546.28
525.95
542.82
461,450
+4.51(+0.84%)
Sep 09, 2021
515.00
545.58
510.25
538.31
1,203,752
-21.09(-3.77%)
Sep 08, 2021
556.65
569.25
555.79
559.40
307,946
-0.47(-0.08%)
Sep 07, 2021
566.06
569.39
551.47
559.87
232,697
-2.64(-0.47%)
Sep 03, 2021
561.00
568.19
555.00
562.51
275,446
+0.12(+0.02%)
Sep 02, 2021
571.00
573.00
561.25
562.39
226,478
-8.39(-1.47%)
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
.