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
)
286.98
+2.11 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022
379.72
384.01
375.50
383.46
117,647
+2.93(+0.77%)
Feb 25, 2022
373.00
385.53
374.62
380.53
157,850
+5.92(+1.58%)
Feb 24, 2022
356.81
375.29
355.87
374.61
174,049
+6.46(+1.75%)
Feb 23, 2022
382.57
386.59
367.03
368.15
177,515
-14.60(-3.81%)
Feb 22, 2022
377.61
387.61
377.00
382.75
265,709
+4.49(+1.19%)
Feb 18, 2022
378.26
0
-18.90(-4.76%)
Feb 17, 2022
396.16
426.36
386.19
397.16
470,978
-10.96(-2.69%)
Feb 16, 2022
422.30
422.30
405.19
408.12
307,964
-14.32(-3.39%)
Feb 15, 2022
428.32
431.95
419.96
422.44
219,642
+0.06(+0.01%)
Feb 14, 2022
430.09
432.05
417.32
422.38
185,428
-10.14(-2.34%)
Feb 11, 2022
443.18
445.69
428.00
432.52
160,479
-7.04(-1.60%)
Feb 10, 2022
441.77
451.02
433.24
439.56
120,373
-5.05(-1.14%)
Feb 09, 2022
444.52
454.11
439.77
444.61
272,843
+1.38(+0.31%)
Feb 08, 2022
424.39
445.87
424.39
443.23
263,852
+18.26(+4.30%)
Feb 07, 2022
423.41
429.56
418.85
424.97
169,883
+5.93(+1.42%)
Feb 04, 2022
407.01
422.54
404.50
419.04
192,566
+10.38(+2.54%)
Feb 03, 2022
411.61
407.00
408.66
164,260
-6.28(-1.51%)
Feb 02, 2022
426.91
426.91
406.82
414.94
207,713
-10.13(-2.38%)
Feb 01, 2022
424.49
426.90
407.51
425.07
307,318
+4.24(+1.01%)
Jan 31, 2022
426.16
408.23
420.83
532,181
-5.33(-1.25%)
Jan 28, 2022
415.90
427.98
406.68
426.16
304,386
+10.82(+2.61%)
Jan 27, 2022
425.00
434.71
412.29
415.34
243,318
-5.92(-1.41%)
Jan 26, 2022
436.80
439.80
420.00
421.26
339,143
-14.31(-3.29%)
Jan 25, 2022
447.98
447.98
432.99
435.57
279,167
-15.67(-3.47%)
Jan 24, 2022
439.05
452.59
432.57
451.24
234,249
+7.80(+1.76%)
Jan 21, 2022
452.43
457.63
440.90
443.44
188,477
-10.32(-2.27%)
Jan 20, 2022
458.26
468.37
452.43
453.76
259,885
-2.40(-0.53%)
Jan 19, 2022
450.00
470.84
445.76
456.16
308,654
+11.43(+2.57%)
Jan 18, 2022
445.00
452.28
435.56
444.73
270,589
-4.60(-1.02%)
Jan 14, 2022
449.33
0
-39.65(-8.11%)
Jan 13, 2022
489.41
495.00
484.56
488.98
140,977
+3.98(+0.82%)
Jan 12, 2022
502.23
505.98
484.39
485.00
166,041
-19.58(-3.88%)
Jan 11, 2022
507.47
511.01
501.09
504.58
99,845
-5.69(-1.12%)
Jan 10, 2022
517.00
519.45
495.67
510.27
147,813
-6.61(-1.28%)
Jan 07, 2022
500.00
535.00
499.30
516.88
382,909
+17.55(+3.51%)
Jan 06, 2022
501.54
513.69
497.76
499.33
161,781
-2.89(-0.58%)
Jan 05, 2022
505.91
514.86
500.06
502.22
174,243
-5.95(-1.17%)
Jan 04, 2022
516.75
519.87
498.63
508.17
164,525
-12.03(-2.31%)
Jan 03, 2022
503.54
520.39
490.46
520.20
123,318
+15.10(+2.99%)
Dec 31, 2021
512.08
515.56
502.44
505.10
116,451
-9.58(-1.86%)
Dec 30, 2021
502.07
517.77
502.07
514.68
150,313
+12.71(+2.53%)
Dec 29, 2021
501.65
508.86
497.79
501.97
106,855
-1.26(-0.25%)
Dec 28, 2021
511.55
511.55
501.33
503.23
150,024
-8.98(-1.75%)
Dec 27, 2021
520.90
526.49
510.94
512.21
135,420
-12.66(-2.41%)
Dec 23, 2021
527.35
527.35
513.02
524.87
141,581
+3.00(+0.57%)
Dec 22, 2021
527.00
529.40
515.51
521.87
175,769
-6.00(-1.14%)
Dec 21, 2021
539.63
543.27
522.72
527.87
162,795
-9.97(-1.85%)
Dec 20, 2021
542.72
547.71
526.96
537.84
260,695
+6.04(+1.14%)
Dec 17, 2021
507.91
531.88
499.76
531.80
404,392
+20.97(+4.11%)
Dec 16, 2021
524.11
531.32
509.05
510.83
257,005
-14.10(-2.69%)
Dec 15, 2021
514.02
527.00
510.22
524.93
215,953
+6.43(+1.24%)
Dec 14, 2021
529.89
531.00
510.22
518.50
262,303
-13.77(-2.59%)
Dec 13, 2021
510.00
535.75
504.28
532.27
308,103
+21.22(+4.15%)
Dec 10, 2021
510.10
518.18
508.00
511.05
191,582
+3.00(+0.59%)
Dec 09, 2021
506.03
511.66
499.63
508.05
226,301
+4.63(+0.92%)
Dec 08, 2021
494.65
506.59
489.00
503.42
215,842
+6.36(+1.28%)
Dec 07, 2021
495.38
505.33
489.93
497.06
319,712
+4.80(+0.98%)
Dec 06, 2021
473.20
500.90
460.50
492.26
419,849
+31.86(+6.92%)
Dec 03, 2021
459.65
460.56
447.63
460.40
204,707
-0.45(-0.10%)
Dec 02, 2021
439.50
460.99
439.50
460.85
243,849
+22.54(+5.14%)
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
.