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 (%)
Oct 31, 2002 15.80 15.80 15.55 15.68 39,000 -0.22(-1.38%)
Oct 30, 2002 15.93 16.00 15.80 15.90 17,400 -0.10(-0.62%)
Oct 29, 2002 15.75 16.04 15.75 16.00 44,800 +0.25(+1.59%)
Oct 28, 2002 15.60 15.90 15.56 15.75 25,100 +0.05(+0.32%)
Oct 25, 2002 16.09 16.10 15.56 15.70 59,500 -0.59(-3.62%)
Oct 24, 2002 16.00 16.45 15.85 16.29 61,800 +0.25(+1.56%)
Oct 23, 2002 15.66 16.14 15.55 16.04 131,500 +0.98(+6.51%)
Oct 22, 2002 15.46 15.50 14.89 15.06 41,200 -0.40(-2.59%)
Oct 21, 2002 15.65 15.71 15.45 15.46 97,600 -0.18(-1.15%)
Oct 18, 2002 15.75 16.15 15.50 15.64 50,000 -0.15(-0.95%)
Oct 17, 2002 15.17 15.97 15.17 15.79 92,500 +0.64(+4.22%)
Oct 16, 2002 15.00 15.25 14.93 15.15 134,900 +0.57(+3.91%)
Oct 15, 2002 13.65 14.70 13.52 14.58 69,900 +0.88(+6.42%)
Oct 14, 2002 13.50 13.70 13.50 13.70 3,400 +0.20(+1.48%)
Oct 11, 2002 13.72 13.72 13.35 13.50 26,500 -0.27(-1.96%)
Oct 10, 2002 13.42 13.77 13.28 13.77 29,700 +0.25(+1.85%)
Oct 09, 2002 13.65 13.71 13.45 13.52 23,500 -0.20(-1.46%)
Oct 08, 2002 13.83 13.85 13.65 13.72 12,500 -0.11(-0.80%)
Oct 07, 2002 14.05 14.07 13.83 13.83 21,800 -0.22(-1.57%)
Oct 04, 2002 14.03 14.07 13.93 14.05 22,000 +0.00(+0.00%)
Oct 03, 2002 13.87 14.10 13.86 14.05 2,960,000 +0.20(+1.44%)
Oct 02, 2002 13.84 14.09 13.79 13.85 28,500 +0.00(+0.00%)
Oct 01, 2002 13.85 13.89 13.53 13.85 27,600 -0.05(-0.36%)
Sep 30, 2002 13.75 14.00 13.74 13.90 20,000 +0.10(+0.72%)
Sep 27, 2002 14.06 14.06 13.69 13.80 60,000 -0.30(-2.13%)
Sep 26, 2002 14.10 14.16 13.95 14.10 15,500 +0.00(+0.00%)
Sep 25, 2002 13.96 14.10 13.93 14.10 12,800 +0.13(+0.93%)
Sep 24, 2002 13.90 14.02 13.90 13.97 37,200 +0.02(+0.14%)
Sep 23, 2002 13.98 13.98 13.91 13.95 8,200 -0.04(-0.29%)
Sep 20, 2002 13.98 14.00 13.88 13.99 27,400 +0.06(+0.43%)
Sep 19, 2002 13.99 14.00 13.90 13.93 14,700 -0.06(-0.43%)
Sep 18, 2002 13.90 14.00 13.90 13.99 17,100 +0.01(+0.07%)
Sep 17, 2002 14.20 14.25 13.90 13.98 15,700 -0.19(-1.34%)
Sep 16, 2002 14.00 14.17 13.95 14.17 11,100 +0.07(+0.50%)
Sep 13, 2002 14.05 14.12 14.05 14.10 6,700 -0.09(-0.63%)
Sep 12, 2002 14.28 14.28 14.12 14.19 10,700 -0.11(-0.77%)
Sep 11, 2002 14.35 14.40 14.25 14.30 3,600 -0.09(-0.63%)
Sep 10, 2002 14.50 14.50 14.10 14.39 17,700 -0.11(-0.76%)
Sep 09, 2002 14.20 14.28 14.07 14.50 32,200 +0.20(+1.40%)
Sep 06, 2002 14.43 14.87 14.15 14.30 14,900 -0.09(-0.63%)
Sep 05, 2002 14.25 14.40 14.10 14.39 15,200 +0.14(+0.98%)
Sep 04, 2002 14.28 14.40 13.90 14.25 18,900 +0.07(+0.49%)
Sep 03, 2002 14.34 14.34 14.00 14.18 18,900 -0.12(-0.84%)
Aug 30, 2002 14.30 14.50 14.06 14.30 33,800 -0.05(-0.35%)
Aug 29, 2002 14.45 14.54 14.30 14.35 10,000 -0.20(-1.37%)
Aug 28, 2002 14.62 14.62 14.01 14.55 3,010,000 -0.15(-1.02%)
Aug 27, 2002 14.99 14.99 14.51 14.70 48,100 -0.29(-1.93%)
Aug 26, 2002 14.89 14.99 14.80 14.99 15,700 +0.10(+0.67%)
Aug 23, 2002 15.25 15.25 14.65 14.89 27,600 -0.51(-3.31%)
Aug 22, 2002 15.25 15.40 14.97 15.40 23,200 +0.20(+1.32%)
Aug 21, 2002 14.85 15.54 14.85 15.20 26,200 +0.44(+2.98%)
Aug 20, 2002 14.70 14.90 14.41 14.76 45,500 -0.04(-0.27%)
Aug 16, 2002 14.92 14.93 14.80 14.80 7,200 -0.17(-1.14%)
Aug 15, 2002 14.97 14.98 14.80 14.97 35,400 +0.00(+0.00%)
Aug 14, 2002 15.20 15.20 14.40 14.97 62,200 -0.18(-1.19%)
Aug 13, 2002 15.50 15.65 15.15 15.15 94,900 -0.35(-2.26%)
Aug 12, 2002 15.94 15.95 15.10 15.50 70,500 -0.02(-0.13%)
Aug 07, 2002 14.60 15.70 14.53 15.52 101,100 +1.02(+7.03%)
Aug 06, 2002 14.20 15.00 14.18 14.50 58,200 +0.39(+2.76%)
Aug 05, 2002 14.02 14.62 13.95 14.11 44,300 +0.04(+0.28%)
Aug 02, 2002 14.05 14.50 14.05 14.07 60,100 -0.05(-0.35%)
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.