Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

283.50 +6.60 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 269.47 281.19 269.47 280.07 135,427 +8.35(+3.07%)
Aug 30, 2024 272.11 274.00 268.34 271.72 149,575 +1.52(+0.56%)
Aug 29, 2024 274.98 274.98 269.23 270.20 125,405 -3.33(-1.22%)
Aug 28, 2024 277.27 277.77 267.42 273.53 137,774 -6.10(-2.18%)
Aug 27, 2024 279.37 279.63 277.89 279.63 59,676 -0.85(-0.30%)
Aug 26, 2024 282.55 286.44 280.02 280.48 82,873 -1.38(-0.49%)
Aug 23, 2024 276.81 283.68 276.50 281.86 90,699 +6.98(+2.54%)
Aug 22, 2024 283.13 283.13 274.77 274.88 82,585 -7.47(-2.65%)
Aug 21, 2024 281.72 283.18 279.95 282.35 75,389 +2.77(+0.99%)
Aug 20, 2024 280.29 280.46 277.33 279.58 68,484 -1.06(-0.38%)
Aug 19, 2024 282.89 283.43 280.25 280.64 76,751 -1.65(-0.58%)
Aug 16, 2024 279.70 282.85 278.67 282.29 103,998 +1.65(+0.59%)
Aug 15, 2024 277.20 284.39 275.45 280.64 101,237 +8.06(+2.96%)
Aug 14, 2024 273.81 274.44 269.58 272.58 110,135 -0.78(-0.29%)
Aug 13, 2024 264.43 275.58 264.43 273.36 127,345 +7.09(+2.66%)
Aug 12, 2024 270.26 270.26 265.30 266.27 73,335 -4.97(-1.83%)
Aug 09, 2024 268.74 273.29 268.00 271.24 88,453 +1.65(+0.61%)
Aug 08, 2024 265.45 270.50 264.00 269.59 77,427 +4.50(+1.70%)
Aug 07, 2024 268.96 271.69 264.81 265.09 118,849 -1.00(-0.38%)
Aug 06, 2024 270.16 273.61 265.70 266.09 102,668 -1.88(-0.70%)
Aug 05, 2024 272.01 273.81 267.42 267.97 146,979 -11.20(-4.01%)
Aug 02, 2024 276.77 282.14 276.27 279.17 116,103 +2.08(+0.75%)
Aug 01, 2024 281.41 281.41 276.12 277.09 131,716 -3.12(-1.11%)
Jul 31, 2024 282.39 285.64 279.44 280.21 131,973 +1.02(+0.37%)
Jul 30, 2024 285.07 285.84 278.98 279.19 118,710 -4.52(-1.59%)
Jul 29, 2024 288.95 289.05 277.05 283.71 204,583 -7.20(-2.47%)
Jul 26, 2024 262.00 295.10 262.00 290.91 358,744 +20.39(+7.54%)
Jul 25, 2024 270.19 274.99 270.19 270.52 305,372 -1.33(-0.49%)
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 277.00 281.82 275.05 281.64 251,714 +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%)
May 01, 2024 277.99 280.62 276.00 276.57 286,139 -1.84(-0.66%)
Apr 30, 2024 283.86 283.86 277.36 278.41 247,661 -7.22(-2.53%)
Apr 29, 2024 285.00 288.19 282.02 285.63 334,402 +2.43(+0.86%)
Apr 26, 2024 315.00 318.00 281.52 283.20 403,747 -4.07(-1.42%)
Apr 25, 2024 291.29 294.10 286.44 287.27 213,489 -6.03(-2.06%)
Apr 24, 2024 285.03 293.85 284.97 293.30 172,768 +7.20(+2.52%)
Apr 23, 2024 288.38 290.00 283.40 286.10 136,835 -3.08(-1.07%)
Apr 22, 2024 288.25 290.45 286.87 289.18 148,989 +2.20(+0.77%)
Apr 19, 2024 284.11 290.00 284.11 286.98 136,310 +2.11(+0.74%)
Apr 18, 2024 279.88 285.48 279.58 284.87 118,981 +4.77(+1.70%)
Apr 17, 2024 276.54 283.02 276.26 280.10 162,794 +5.18(+1.88%)
Apr 16, 2024 279.58 279.99 274.78 274.92 136,717 -5.90(-2.10%)
Apr 15, 2024 283.34 286.58 280.77 280.82 147,141 -4.83(-1.69%)
Apr 12, 2024 289.00 290.96 284.69 285.65 118,204 -5.74(-1.97%)
Apr 11, 2024 292.56 294.38 290.00 291.39 125,207 +0.83(+0.29%)
Apr 10, 2024 289.50 292.04 289.01 290.56 146,707 -0.75(-0.26%)
Apr 09, 2024 293.73 295.01 290.76 291.31 161,006 -5.69(-1.92%)
Apr 08, 2024 295.58 300.71 295.00 297.00 88,775 +2.25(+0.76%)
Apr 05, 2024 294.94 295.83 291.69 294.75 93,872 -1.24(-0.42%)
Apr 04, 2024 297.61 299.58 295.00 295.99 89,225 -0.53(-0.18%)
Apr 03, 2024 297.66 298.40 293.49 296.52 105,369 -3.48(-1.16%)
Apr 02, 2024 299.41 301.97 297.74 300.00 125,872 -0.70(-0.23%)
Apr 01, 2024 303.49 304.37 297.78 300.70 191,603 -3.72(-1.22%)
Mar 28, 2024 308.80 309.84 303.44 304.42 129,605 -3.55(-1.15%)
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.