Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 171.42 179.37 170.84 179.25 193,808 +9.07(+5.33%)
Jan 28, 2016 172.44 174.59 168.98 170.18 177,754 -1.69(-0.98%)
Jan 27, 2016 169.26 173.42 168.06 171.87 190,910 +2.37(+1.40%)
Jan 26, 2016 164.50 169.84 163.95 169.50 213,921 +5.95(+3.64%)
Jan 25, 2016 164.13 165.64 161.00 163.55 148,408 -1.07(-0.65%)
Jan 22, 2016 164.09 168.14 162.57 164.62 162,744 +0.67(+0.41%)
Jan 21, 2016 163.39 166.18 163.03 163.95 232,563 +0.23(+0.14%)
Jan 20, 2016 165.41 165.41 160.84 163.72 238,772 -2.44(-1.47%)
Jan 19, 2016 165.00 167.78 162.55 166.16 332,939 +2.16(+1.32%)
Jan 15, 2016 165.00 164.00 164.00 164.00 285,800 -4.80(-2.84%)
Jan 14, 2016 167.23 170.30 165.49 168.80 325,274 +1.53(+0.91%)
Jan 13, 2016 172.42 173.62 166.32 167.27 319,733 -5.15(-2.99%)
Jan 12, 2016 172.36 173.73 170.74 172.42 294,236 +1.11(+0.65%)
Jan 11, 2016 177.83 177.87 169.51 171.31 271,519 -6.21(-3.50%)
Jan 08, 2016 191.00 191.00 177.02 177.52 340,978 -14.62(-7.61%)
Jan 07, 2016 187.84 193.29 186.85 192.14 155,434 +1.66(+0.87%)
Jan 06, 2016 191.75 193.05 189.38 190.48 221,666 -4.12(-2.12%)
Jan 05, 2016 199.25 199.14 193.37 194.60 144,869 -4.65(-2.33%)
Jan 04, 2016 200.59 201.47 198.82 199.25 203,261 -2.66(-1.32%)
Dec 31, 2015 202.51 201.91 201.91 201.91 100,000 -0.74(-0.37%)
Dec 30, 2015 204.18 204.18 201.51 202.65 113,418 -1.60(-0.78%)
Dec 29, 2015 204.10 204.77 198.68 204.25 195,756 +0.38(+0.19%)
Dec 28, 2015 204.64 204.90 202.14 203.87 72,632 -1.53(-0.74%)
Dec 24, 2015 203.00 205.40 205.40 205.40 70,300 +1.57(+0.77%)
Dec 23, 2015 205.96 207.09 203.00 203.83 113,082 -2.28(-1.11%)
Dec 22, 2015 204.76 206.55 203.00 206.11 142,773 +1.77(+0.87%)
Dec 21, 2015 207.78 207.78 203.70 204.34 112,135 -0.90(-0.44%)
Dec 18, 2015 206.21 207.26 204.09 205.24 363,343 -2.11(-1.02%)
Dec 17, 2015 208.46 208.94 206.28 207.35 106,492 -0.41(-0.20%)
Dec 16, 2015 206.80 208.53 202.00 207.76 203,431 +2.27(+1.10%)
Dec 15, 2015 207.88 208.44 203.49 205.49 113,652 -1.05(-0.51%)
Dec 14, 2015 213.67 215.75 203.95 206.54 208,465 -7.08(-3.31%)
Dec 11, 2015 215.58 219.56 212.61 213.62 124,146 -4.09(-1.88%)
Dec 10, 2015 214.35 221.00 213.55 217.71 136,644 +3.11(+1.45%)
Dec 09, 2015 220.24 222.57 214.35 214.60 136,118 -5.81(-2.64%)
Dec 08, 2015 212.57 221.50 211.96 220.41 151,088 +6.41(+3.00%)
Dec 07, 2015 212.90 216.44 211.21 214.00 143,541 +1.15(+0.54%)
Dec 04, 2015 208.75 216.44 207.67 212.85 94,166 +5.32(+2.56%)
Dec 03, 2015 215.09 215.85 207.50 207.53 94,718 -6.90(-3.22%)
Dec 02, 2015 215.00 215.73 213.51 214.43 104,375 -0.29(-0.14%)
Dec 01, 2015 214.10 216.00 212.06 214.72 169,460 +1.10(+0.51%)
Nov 30, 2015 217.87 221.35 213.25 213.62 96,781 -4.87(-2.23%)
Nov 27, 2015 213.03 219.65 212.17 218.49 50,952 +5.57(+2.62%)
Nov 25, 2015 216.47 212.92 212.92 212.92 80,100 -2.47(-1.15%)
Nov 24, 2015 211.95 218.80 210.47 215.39 127,147 +1.69(+0.79%)
Nov 23, 2015 213.00 214.90 212.84 213.70 110,690 +1.34(+0.63%)
Nov 20, 2015 214.47 217.10 212.14 212.36 92,411 -0.49(-0.23%)
Nov 19, 2015 214.26 214.83 211.58 212.85 91,363 -0.55(-0.26%)
Nov 18, 2015 211.41 214.05 208.43 213.40 103,365 +2.99(+1.42%)
Nov 17, 2015 210.71 215.12 210.01 210.41 113,706 +0.84(+0.40%)
Nov 16, 2015 201.42 212.33 201.42 209.57 216,225 +7.67(+3.80%)
Nov 13, 2015 204.97 205.16 201.26 201.90 206,975 -3.87(-1.88%)
Nov 12, 2015 209.47 210.28 205.56 205.77 188,159 -3.89(-1.86%)
Nov 11, 2015 209.50 210.94 207.85 209.66 98,191 +1.15(+0.55%)
Nov 10, 2015 212.99 213.34 207.65 208.51 182,575 -5.32(-2.49%)
Nov 09, 2015 209.06 214.25 207.71 213.83 124,039 +3.83(+1.82%)
Nov 06, 2015 210.92 212.43 203.76 210.00 290,469 -1.27(-0.60%)
Nov 05, 2015 215.98 216.35 209.95 211.27 154,309 -4.57(-2.12%)
Nov 04, 2015 218.59 220.05 214.02 215.84 186,046 -2.10(-0.96%)
Nov 03, 2015 223.00 223.57 217.62 217.94 133,620 -6.86(-3.05%)
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.