Skip to main content

Boston Beer Company (NY: SAM )

272.03 +0.18 (+0.07%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 273.14 275.64 268.79 271.85 200,729 -1.62(-0.59%)
Jul 23, 2024 275.01 277.30 273.18 273.47 143,148 -1.79(-0.65%)
Jul 22, 2024 280.00 280.00 274.81 275.26 124,325 -4.03(-1.44%)
Jul 19, 2024 280.68 281.48 277.76 279.29 115,300 -1.46(-0.52%)
Jul 18, 2024 286.88 292.11 280.70 280.75 129,764 -6.10(-2.13%)
Jul 17, 2024 289.40 290.58 283.76 286.85 109,295 -0.47(-0.16%)
Jul 16, 2024 286.47 291.25 283.27 287.32 98,704 +2.74(+0.96%)
Jul 15, 2024 289.23 289.23 282.91 284.58 74,963 -3.69(-1.28%)
Jul 12, 2024 287.54 289.81 286.11 288.27 85,043 +0.14(+0.05%)
Jul 11, 2024 285.88 291.63 284.15 288.13 123,636 +3.39(+1.19%)
Jul 10, 2024 289.46 290.05 281.27 284.74 116,615 -4.76(-1.64%)
Jul 09, 2024 291.45 294.64 288.75 289.50 101,500 -3.05(-1.04%)
Jul 08, 2024 296.86 298.00 292.55 292.55 112,544 -2.52(-0.85%)
Jul 05, 2024 294.81 296.38 293.07 295.07 111,531 -1.37(-0.46%)
Jul 03, 2024 302.35 302.59 295.91 296.44 43,145 -4.48(-1.49%)
Jul 02, 2024 301.14 302.36 298.22 300.92 76,046 -0.98(-0.32%)
Jul 01, 2024 304.17 305.01 299.58 301.90 111,787 -3.15(-1.03%)
Jun 28, 2024 303.82 305.24 299.20 305.05 328,420 +2.69(+0.89%)
Jun 27, 2024 302.36 305.55 299.49 302.36 134,550 -1.14(-0.38%)
Jun 26, 2024 299.02 303.51 299.02 303.50 111,554 +2.47(+0.82%)
Jun 25, 2024 296.51 303.70 295.17 301.03 116,516 +3.09(+1.04%)
Jun 24, 2024 296.69 301.60 295.34 297.94 133,695 +0.70(+0.24%)
Jun 21, 2024 294.50 298.55 294.40 297.24 289,531 +2.20(+0.75%)
Jun 20, 2024 293.62 297.79 292.64 295.04 101,937 -0.52(-0.18%)
Jun 18, 2024 289.04 296.07 289.04 295.56 112,372 +4.64(+1.59%)
Jun 17, 2024 284.06 292.85 284.06 290.92 109,023 +6.05(+2.12%)
Jun 14, 2024 284.46 287.64 281.95 284.87 107,306 -1.44(-0.50%)
Jun 13, 2024 289.14 289.14 282.73 286.31 130,437 -2.83(-0.98%)
Jun 12, 2024 287.78 289.97 284.00 289.14 110,514 +3.35(+1.17%)
Jun 11, 2024 290.16 293.41 284.11 285.79 195,970 -6.01(-2.06%)
Jun 10, 2024 289.80 292.96 288.79 291.80 141,263 +0.27(+0.09%)
Jun 07, 2024 292.59 294.68 288.97 291.53 110,668 -3.25(-1.10%)
Jun 06, 2024 301.28 303.77 293.75 294.78 230,861 -7.13(-2.36%)
Jun 05, 2024 300.00 306.20 296.27 301.91 191,586 +3.50(+1.17%)
Jun 04, 2024 302.85 304.99 291.52 298.41 334,477 -4.35(-1.44%)
Jun 03, 2024 283.01 305.20 282.85 302.76 760,166 -10.91(-3.48%)
May 31, 2024 256.61 339.77 255.50 313.67 1,823,008 +57.26(+22.33%)
May 30, 2024 256.54 260.35 255.26 256.41 162,017 +0.54(+0.21%)
May 29, 2024 257.28 263.79 255.70 255.87 202,990 -3.64(-1.40%)
May 28, 2024 259.63 260.47 254.40 259.51 269,766 -1.24(-0.48%)
May 24, 2024 268.00 269.01 260.06 260.75 178,869 -6.53(-2.44%)
May 23, 2024 267.00 268.75 264.05 267.28 157,728 +0.21(+0.08%)
May 22, 2024 271.16 275.30 266.48 267.07 175,742 -4.52(-1.66%)
May 21, 2024 274.74 274.74 269.01 271.59 168,889 -3.48(-1.27%)
May 20, 2024 279.98 282.44 272.49 275.07 219,697 -5.26(-1.88%)
May 17, 2024 282.00 282.04 277.00 280.33 167,870 -1.96(-0.69%)
May 16, 2024 282.68 284.38 280.65 282.29 142,702 +0.69(+0.25%)
May 15, 2024 286.27 286.35 280.04 281.60 208,164 -3.18(-1.12%)
May 14, 2024 295.00 302.61 283.22 284.78 413,328 +0.96(+0.34%)
May 13, 2024 290.93 291.87 282.61 283.82 207,718 -7.34(-2.52%)
May 10, 2024 284.38 298.51 283.64 291.16 492,002 +6.63(+2.33%)
May 09, 2024 283.06 287.44 282.34 284.53 174,634 +2.89(+1.03%)
May 08, 2024 277.00 281.82 275.05 281.64 251,699 +8.35(+3.06%)
May 07, 2024 269.25 273.34 264.63 273.29 251,077 +5.09(+1.90%)
May 06, 2024 279.07 279.97 267.08 268.20 232,701 -9.08(-3.27%)
May 03, 2024 280.48 281.14 276.64 277.28 165,133 -1.70(-0.61%)
May 02, 2024 277.58 281.61 277.58 278.98 132,961 +2.41(+0.87%)
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.