Skip to main content

Boston Beer Company (NY: SAM )

297.24 +2.20 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.