Skip to main content

Boston Beer Company (NY: SAM )

322.82 -0.74 (-0.23%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 319.64 329.55 319.42 323.56 158,439 +6.17(+1.94%)
Nov 12, 2024 314.07 318.65 310.40 317.39 123,298 +4.12(+1.32%)
Nov 11, 2024 308.05 315.48 308.05 313.27 81,355 +4.92(+1.60%)
Nov 08, 2024 304.35 309.53 304.35 308.35 89,280 +1.13(+0.37%)
Nov 07, 2024 299.58 309.26 299.58 307.22 122,227 +7.14(+2.38%)
Nov 06, 2024 305.00 306.01 298.57 300.08 114,791 +0.01(+0.00%)
Nov 05, 2024 295.16 301.75 294.62 300.07 88,356 +3.42(+1.15%)
Nov 04, 2024 294.93 304.06 294.93 296.65 138,627 +1.71(+0.58%)
Nov 01, 2024 292.74 297.60 291.82 294.94 81,155 +3.87(+1.33%)
Oct 31, 2024 298.40 299.70 291.06 291.07 109,137 -8.40(-2.80%)
Oct 30, 2024 298.47 301.51 297.19 299.47 104,467 +0.69(+0.23%)
Oct 29, 2024 301.29 303.23 296.85 298.78 135,368 -5.55(-1.82%)
Oct 28, 2024 296.70 306.74 296.70 304.33 171,797 +8.37(+2.83%)
Oct 25, 2024 297.20 303.01 282.75 295.96 341,053 -5.92(-1.96%)
Oct 24, 2024 303.00 303.36 297.98 301.88 160,681 +0.37(+0.12%)
Oct 23, 2024 294.00 301.75 294.00 301.51 114,649 +5.90(+2.00%)
Oct 22, 2024 295.84 297.45 294.25 295.61 93,087 +0.83(+0.28%)
Oct 21, 2024 296.04 300.13 294.73 294.78 145,559 -4.03(-1.35%)
Oct 18, 2024 294.26 302.80 292.07 298.81 188,328 +4.91(+1.67%)
Oct 17, 2024 285.35 293.95 285.35 293.90 148,865 +6.38(+2.22%)
Oct 16, 2024 277.12 289.10 276.00 287.52 136,399 +10.28(+3.71%)
Oct 15, 2024 272.89 280.25 272.89 277.24 100,269 +1.81(+0.66%)
Oct 14, 2024 273.88 276.49 273.53 275.43 108,864 +1.69(+0.62%)
Oct 11, 2024 277.60 279.69 273.80 273.74 108,897 -4.22(-1.52%)
Oct 10, 2024 270.42 277.98 269.50 277.96 121,468 +7.77(+2.88%)
Oct 09, 2024 271.74 273.79 269.94 270.19 85,651 -1.51(-0.56%)
Oct 08, 2024 279.61 279.61 270.40 271.70 124,201 +0.37(+0.14%)
Oct 07, 2024 281.00 281.00 267.74 271.33 146,673 -9.09(-3.24%)
Oct 04, 2024 282.58 284.70 280.32 280.42 97,054 -1.26(-0.45%)
Oct 03, 2024 282.73 285.70 279.64 281.68 112,866 -3.64(-1.28%)
Oct 02, 2024 287.06 287.06 282.74 285.32 118,127 -2.78(-0.96%)
Oct 01, 2024 288.86 289.73 286.45 288.10 118,500 -1.04(-0.36%)
Sep 30, 2024 285.42 296.34 284.04 289.14 184,605 +5.64(+1.99%)
Sep 27, 2024 279.26 284.94 278.33 283.50 145,155 +6.60(+2.38%)
Sep 26, 2024 273.88 277.76 270.00 276.90 144,133 +6.11(+2.26%)
Sep 25, 2024 276.44 276.44 270.79 270.79 105,171 -5.59(-2.02%)
Sep 24, 2024 277.22 278.21 274.41 276.38 119,076 +1.80(+0.66%)
Sep 23, 2024 270.00 275.34 269.02 274.58 224,230 +4.98(+1.85%)
Sep 20, 2024 273.81 274.84 269.28 269.60 262,538 -5.89(-2.14%)
Sep 19, 2024 277.77 277.77 274.23 275.49 133,648 +0.87(+0.32%)
Sep 18, 2024 275.88 277.62 272.71 274.62 84,020 -1.75(-0.63%)
Sep 17, 2024 271.71 279.06 271.71 276.37 106,443 +4.50(+1.66%)
Sep 16, 2024 270.89 273.98 270.60 271.87 117,899 +2.53(+0.94%)
Sep 13, 2024 269.90 273.16 267.17 269.34 85,898 -0.45(-0.17%)
Sep 12, 2024 267.21 270.08 263.50 269.79 151,057 +3.33(+1.25%)
Sep 11, 2024 270.21 270.21 264.90 266.46 231,479 -3.76(-1.39%)
Sep 10, 2024 274.85 274.85 268.22 270.22 145,871 -4.20(-1.53%)
Sep 09, 2024 284.70 284.88 273.75 274.42 134,122 -9.93(-3.49%)
Sep 06, 2024 280.44 286.94 280.36 284.35 71,946 +2.82(+1.00%)
Sep 05, 2024 283.05 284.88 281.19 281.53 75,035 +0.72(+0.26%)
Sep 04, 2024 278.81 282.24 277.03 280.81 107,404 +0.74(+0.26%)
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.