Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 310.97 311.63 307.47 307.97 97,440 -0.45(-0.15%)
Mar 26, 2024 311.61 312.85 307.54 308.42 129,296 -1.71(-0.55%)
Mar 25, 2024 306.50 311.68 304.11 310.13 167,123 +3.01(+0.98%)
Mar 22, 2024 297.51 308.27 295.25 307.12 202,743 +13.20(+4.49%)
Mar 21, 2024 296.10 296.68 292.86 293.92 115,935 -1.46(-0.49%)
Mar 20, 2024 290.92 295.51 288.00 295.38 144,051 +5.45(+1.88%)
Mar 19, 2024 290.01 292.63 287.32 289.93 211,334 -0.15(-0.05%)
Mar 18, 2024 294.09 295.87 289.70 290.08 181,879 -5.02(-1.70%)
Mar 15, 2024 292.83 296.02 292.83 295.10 171,840 +0.83(+0.28%)
Mar 14, 2024 297.14 297.91 293.36 294.27 143,856 -4.08(-1.37%)
Mar 13, 2024 298.33 300.28 297.50 298.35 151,740 +0.73(+0.25%)
Mar 12, 2024 301.00 302.00 296.67 297.62 119,675 -4.06(-1.35%)
Mar 11, 2024 300.16 304.92 298.10 301.68 132,098 +2.87(+0.96%)
Mar 08, 2024 299.69 301.49 297.38 298.81 108,857 +0.14(+0.05%)
Mar 07, 2024 296.50 300.24 294.85 298.67 141,127 +3.14(+1.06%)
Mar 06, 2024 297.42 301.69 294.70 295.53 127,851 -1.52(-0.51%)
Mar 05, 2024 300.90 302.31 296.26 297.05 152,638 -2.59(-0.86%)
Mar 04, 2024 303.51 307.44 299.62 299.64 163,791 -4.84(-1.59%)
Mar 01, 2024 308.45 308.77 303.48 304.48 172,189 -3.66(-1.19%)
Feb 29, 2024 313.99 319.23 305.06 308.14 329,312 -3.60(-1.15%)
Feb 28, 2024 326.36 327.07 300.16 311.74 894,118 -58.32(-15.76%)
Feb 27, 2024 358.27 371.65 357.83 370.06 214,607 +10.53(+2.93%)
Feb 26, 2024 352.67 364.21 352.67 359.53 151,880 +5.10(+1.44%)
Feb 23, 2024 348.01 356.40 348.01 354.43 110,036 +3.97(+1.13%)
Feb 22, 2024 349.31 353.03 346.09 350.46 95,193 +2.63(+0.76%)
Feb 21, 2024 346.58 348.73 343.34 347.83 112,692 +0.45(+0.13%)
Feb 20, 2024 351.28 355.89 346.07 347.38 111,329 -4.54(-1.29%)
Feb 16, 2024 353.98 355.92 351.61 351.92 79,130 -4.18(-1.17%)
Feb 15, 2024 355.75 358.97 354.93 356.10 68,340 +0.80(+0.23%)
Feb 14, 2024 357.52 358.76 350.69 355.30 84,942 -0.70(-0.20%)
Feb 13, 2024 348.36 356.15 346.44 356.00 115,275 -0.40(-0.11%)
Feb 12, 2024 351.31 361.54 350.96 356.40 105,822 +6.13(+1.75%)
Feb 09, 2024 351.14 353.60 349.59 350.27 78,046 -1.54(-0.44%)
Feb 08, 2024 352.45 356.07 351.11 351.81 84,473 -0.73(-0.21%)
Feb 07, 2024 354.42 355.52 351.43 352.54 69,413 -0.51(-0.14%)
Feb 06, 2024 357.94 358.14 353.03 353.05 115,266 -3.44(-0.96%)
Feb 05, 2024 355.08 357.49 350.28 356.49 84,917 -0.58(-0.16%)
Feb 02, 2024 356.80 359.16 354.51 357.07 72,692 +0.33(+0.09%)
Feb 01, 2024 350.72 357.80 349.90 356.74 103,647 +7.47(+2.14%)
Jan 31, 2024 357.28 358.57 347.85 349.27 108,985 -8.35(-2.33%)
Jan 30, 2024 361.97 362.27 357.52 357.62 113,276 -4.35(-1.20%)
Jan 29, 2024 362.28 363.15 358.72 361.97 86,804 +2.57(+0.72%)
Jan 26, 2024 360.00 361.60 356.72 359.40 76,159 +2.79(+0.78%)
Jan 25, 2024 359.58 360.31 356.38 356.61 101,454 -0.68(-0.19%)
Jan 24, 2024 367.00 368.80 356.22 357.29 87,679 -8.62(-2.36%)
Jan 23, 2024 361.34 366.79 360.20 365.91 86,874 +7.30(+2.04%)
Jan 22, 2024 356.20 362.23 356.20 358.61 79,501 +1.02(+0.29%)
Jan 19, 2024 360.40 360.40 355.09 357.59 77,839 -2.53(-0.70%)
Jan 18, 2024 356.64 361.33 356.10 360.12 90,769 +1.71(+0.48%)
Jan 17, 2024 356.55 358.63 351.24 358.41 138,250 -0.42(-0.12%)
Jan 16, 2024 355.44 359.10 353.30 358.83 146,007 +6.92(+1.97%)
Jan 12, 2024 349.21 354.69 349.21 351.91 107,659 +4.22(+1.21%)
Jan 11, 2024 349.18 352.79 346.70 347.69 118,108 -2.43(-0.69%)
Jan 10, 2024 338.13 350.44 338.13 350.12 139,727 +12.69(+3.76%)
Jan 09, 2024 334.19 339.27 333.93 337.43 150,362 +0.02(+0.01%)
Jan 08, 2024 328.63 337.92 325.61 337.41 162,495 +10.16(+3.10%)
Jan 05, 2024 330.79 332.68 325.33 327.25 281,387 -2.20(-0.67%)
Jan 04, 2024 329.80 330.68 326.70 329.45 159,074 -1.60(-0.48%)
Jan 03, 2024 336.97 338.11 330.04 331.05 176,746 -8.36(-2.46%)
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.