Skip to main content

Boston Beer Company (NY: SAM )

260.75 -6.53 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 268.00 269.01 260.06 260.75 178,766 -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%)
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.