Skip to main content

Boston Beer Company (NY: SAM )

314.81 -1.28 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 318.89 319.93 313.06 314.81 71,863 -1.28(-0.40%)
Dec 05, 2024 315.14 318.11 312.75 316.09 111,590 +0.94(+0.30%)
Dec 04, 2024 311.74 315.58 311.74 315.15 77,296 +2.13(+0.68%)
Dec 03, 2024 313.48 314.41 310.68 313.02 94,177 -1.90(-0.60%)
Dec 02, 2024 316.24 317.84 313.86 314.92 89,542 -1.32(-0.42%)
Nov 29, 2024 312.12 317.14 311.79 316.24 46,461 +2.56(+0.82%)
Nov 27, 2024 312.19 315.96 311.22 313.68 68,814 +1.37(+0.44%)
Nov 26, 2024 314.01 314.86 311.47 312.31 85,966 -3.00(-0.95%)
Nov 25, 2024 315.87 320.03 315.18 315.31 119,421 +2.51(+0.80%)
Nov 22, 2024 308.31 313.82 305.00 312.80 114,903 +5.62(+1.83%)
Nov 21, 2024 307.07 310.80 305.10 307.18 124,281 -1.89(-0.61%)
Nov 20, 2024 311.59 311.59 307.62 309.07 108,939 -2.73(-0.88%)
Nov 19, 2024 307.15 313.12 307.15 311.80 129,597 +1.11(+0.36%)
Nov 18, 2024 317.74 317.74 309.22 310.69 157,187 -7.48(-2.35%)
Nov 15, 2024 319.71 321.09 313.02 318.17 176,520 -2.65(-0.83%)
Nov 14, 2024 324.87 325.66 319.62 320.82 114,550 -2.74(-0.85%)
Nov 13, 2024 319.64 329.55 319.42 323.56 158,439 +6.17(+1.94%)
Nov 12, 2024 314.07 318.65 310.40 317.39 123,298 +4.12(+1.32%)
Nov 11, 2024 308.05 315.48 308.05 313.27 81,355 +4.92(+1.60%)
Nov 08, 2024 304.35 309.53 304.35 308.35 89,280 +1.13(+0.37%)
Nov 07, 2024 299.58 309.26 299.58 307.22 122,227 +7.14(+2.38%)
Nov 06, 2024 305.00 306.01 298.57 300.08 114,791 +0.01(+0.00%)
Nov 05, 2024 295.16 301.75 294.62 300.07 88,356 +3.42(+1.15%)
Nov 04, 2024 294.93 304.06 294.93 296.65 138,627 +1.71(+0.58%)
Nov 01, 2024 292.74 297.60 291.82 294.94 81,155 +3.87(+1.33%)
Oct 31, 2024 298.40 299.70 291.06 291.07 109,137 -8.40(-2.80%)
Oct 30, 2024 298.47 301.51 297.19 299.47 104,467 +0.69(+0.23%)
Oct 29, 2024 301.29 303.23 296.85 298.78 135,368 -5.55(-1.82%)
Oct 28, 2024 296.70 306.74 296.70 304.33 171,797 +8.37(+2.83%)
Oct 25, 2024 297.20 303.01 282.75 295.96 341,053 -5.92(-1.96%)
Oct 24, 2024 303.00 303.36 297.98 301.88 160,681 +0.37(+0.12%)
Oct 23, 2024 294.00 301.75 294.00 301.51 114,649 +5.90(+2.00%)
Oct 22, 2024 295.84 297.45 294.25 295.61 93,087 +0.83(+0.28%)
Oct 21, 2024 296.04 300.13 294.73 294.78 145,559 -4.03(-1.35%)
Oct 18, 2024 294.26 302.80 292.07 298.81 188,328 +4.91(+1.67%)
Oct 17, 2024 285.35 293.95 285.35 293.90 148,865 +6.38(+2.22%)
Oct 16, 2024 277.12 289.10 276.00 287.52 136,399 +10.28(+3.71%)
Oct 15, 2024 272.89 280.25 272.89 277.24 100,269 +1.81(+0.66%)
Oct 14, 2024 273.88 276.49 273.53 275.43 108,864 +1.69(+0.62%)
Oct 11, 2024 277.60 279.69 273.80 273.74 108,897 -4.22(-1.52%)
Oct 10, 2024 270.42 277.98 269.50 277.96 121,468 +7.77(+2.88%)
Oct 09, 2024 271.74 273.79 269.94 270.19 85,651 -1.51(-0.56%)
Oct 08, 2024 279.61 279.61 270.40 271.70 124,201 +0.37(+0.14%)
Oct 07, 2024 281.00 281.00 267.74 271.33 146,673 -9.09(-3.24%)
Oct 04, 2024 282.58 284.70 280.32 280.42 97,054 -1.26(-0.45%)
Oct 03, 2024 282.73 285.70 279.64 281.68 112,866 -3.64(-1.28%)
Oct 02, 2024 287.06 287.06 282.74 285.32 118,127 -2.78(-0.96%)
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.