Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boston Beer Company
(NY:
SAM
)
284.87
-1.44 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
346.97
347.82
345.12
345.59
74,281
-3.71(-1.06%)
Dec 28, 2023
348.50
350.25
345.80
349.30
93,891
+0.56(+0.16%)
Dec 27, 2023
350.34
351.04
348.00
348.74
75,807
-1.80(-0.51%)
Dec 26, 2023
348.07
353.45
347.04
350.54
46,575
+0.47(+0.13%)
Dec 22, 2023
345.18
350.56
345.18
350.07
87,601
+4.52(+1.31%)
Dec 21, 2023
348.60
348.92
343.83
345.55
53,124
+0.36(+0.10%)
Dec 20, 2023
351.49
354.06
343.81
345.19
123,028
-9.13(-2.58%)
Dec 19, 2023
350.25
356.38
350.25
354.32
94,564
+4.73(+1.35%)
Dec 18, 2023
346.03
352.10
346.03
349.59
111,321
+3.86(+1.12%)
Dec 15, 2023
355.12
355.12
343.14
345.73
152,899
-9.52(-2.68%)
Dec 14, 2023
351.20
361.99
351.20
355.25
115,280
+2.90(+0.82%)
Dec 13, 2023
343.27
353.75
341.50
352.35
97,059
+7.53(+2.18%)
Dec 12, 2023
346.41
348.79
344.30
344.82
109,889
-2.01(-0.58%)
Dec 11, 2023
345.63
348.37
345.02
346.83
80,175
+0.80(+0.23%)
Dec 08, 2023
348.52
351.63
345.62
346.03
58,207
-3.40(-0.97%)
Dec 07, 2023
353.01
354.52
347.90
349.43
64,055
-3.95(-1.12%)
Dec 06, 2023
358.65
359.00
352.99
353.38
61,211
-3.55(-0.99%)
Dec 05, 2023
358.62
359.82
355.06
356.93
78,063
-2.64(-0.73%)
Dec 04, 2023
355.96
363.48
355.96
359.57
98,383
+3.48(+0.98%)
Dec 01, 2023
354.90
356.58
352.03
356.09
98,724
+1.33(+0.37%)
Nov 30, 2023
346.57
356.11
344.70
354.76
148,337
+11.73(+3.42%)
Nov 29, 2023
345.27
350.60
342.62
343.03
102,273
-1.35(-0.39%)
Nov 28, 2023
335.98
347.72
335.98
344.38
133,127
+8.50(+2.53%)
Nov 27, 2023
337.78
339.98
335.32
335.88
90,567
-5.44(-1.59%)
Nov 24, 2023
340.45
343.45
340.41
341.32
35,140
+0.02(+0.01%)
Nov 22, 2023
340.49
342.35
337.79
341.30
79,421
+3.69(+1.09%)
Nov 21, 2023
342.65
342.65
337.55
337.61
110,605
-6.32(-1.84%)
Nov 20, 2023
341.07
344.82
341.07
343.93
65,951
+3.06(+0.90%)
Nov 17, 2023
342.25
342.25
336.83
340.87
85,300
+1.86(+0.55%)
Nov 16, 2023
345.25
346.00
338.25
339.01
65,976
-6.19(-1.79%)
Nov 15, 2023
343.81
349.16
343.81
345.20
81,811
+2.11(+0.61%)
Nov 14, 2023
341.94
347.99
341.46
343.09
129,142
+6.37(+1.89%)
Nov 13, 2023
333.96
338.42
333.31
336.72
112,749
+0.02(+0.01%)
Nov 10, 2023
334.87
339.25
333.26
336.70
77,094
+0.42(+0.12%)
Nov 09, 2023
340.66
342.95
336.18
336.28
69,060
-3.84(-1.13%)
Nov 08, 2023
343.03
343.29
338.05
340.12
82,728
-4.26(-1.24%)
Nov 07, 2023
338.90
345.55
338.90
344.38
87,034
+5.12(+1.51%)
Nov 06, 2023
337.87
342.15
337.87
339.26
92,569
+1.13(+0.33%)
Nov 03, 2023
336.79
345.04
336.79
338.13
110,770
+4.96(+1.49%)
Nov 02, 2023
335.57
336.25
329.84
333.17
120,721
+2.39(+0.72%)
Nov 01, 2023
332.36
332.43
325.38
330.78
146,209
-3.17(-0.95%)
Oct 31, 2023
337.07
340.96
333.02
333.95
147,205
+0.45(+0.13%)
Oct 30, 2023
325.86
339.32
325.69
333.50
208,650
+13.86(+4.34%)
Oct 27, 2023
348.50
348.50
313.17
319.64
376,327
-45.24(-12.40%)
Oct 26, 2023
372.47
372.61
361.02
364.88
172,652
-7.50(-2.01%)
Oct 25, 2023
376.52
378.08
371.84
372.38
68,147
-3.46(-0.92%)
Oct 24, 2023
376.77
377.13
373.06
375.84
107,952
+0.96(+0.26%)
Oct 23, 2023
369.80
376.78
367.09
374.88
120,686
+5.40(+1.46%)
Oct 20, 2023
373.01
373.99
367.57
369.48
80,180
-1.98(-0.53%)
Oct 19, 2023
370.82
377.90
370.28
371.46
102,083
+1.17(+0.32%)
Oct 18, 2023
363.51
373.89
363.29
370.29
111,138
+3.30(+0.90%)
Oct 17, 2023
349.80
369.86
349.80
366.99
143,670
+16.16(+4.61%)
Oct 16, 2023
352.00
355.58
350.26
350.83
116,954
+1.59(+0.46%)
Oct 13, 2023
340.63
350.14
337.52
349.24
117,881
+9.35(+2.75%)
Oct 12, 2023
360.34
360.34
337.98
339.89
145,409
-18.15(-5.07%)
Oct 11, 2023
362.92
363.70
355.94
358.04
80,454
-2.32(-0.64%)
Oct 10, 2023
360.26
366.13
359.25
360.36
103,378
+2.63(+0.74%)
Oct 09, 2023
356.81
359.25
352.51
357.73
90,789
-2.92(-0.81%)
Oct 06, 2023
357.64
361.11
347.01
360.65
119,881
+0.83(+0.23%)
Oct 05, 2023
378.07
378.07
358.68
359.82
132,366
-19.72(-5.20%)
Oct 04, 2023
379.53
383.00
374.41
379.54
168,535
-1.07(-0.28%)
Oct 03, 2023
393.65
393.65
379.40
380.61
134,251
-13.10(-3.33%)
Oct 02, 2023
389.29
395.52
387.99
393.71
104,345
+4.18(+1.07%)
Sep 29, 2023
385.00
392.94
382.95
389.53
129,965
+7.23(+1.89%)
Sep 28, 2023
380.69
384.43
380.69
382.30
103,004
+2.30(+0.61%)
Sep 27, 2023
381.59
383.15
378.64
380.00
84,864
+1.75(+0.46%)
Sep 26, 2023
379.23
379.73
375.22
378.25
80,330
-2.18(-0.57%)
Sep 25, 2023
377.46
383.07
380.43
380.43
117,507
+2.12(+0.56%)
Sep 22, 2023
372.67
379.31
371.51
378.31
102,465
+6.38(+1.72%)
Sep 21, 2023
369.69
373.13
366.40
371.93
59,335
+0.62(+0.17%)
Sep 20, 2023
375.00
377.00
370.85
371.31
56,973
-3.07(-0.82%)
Sep 19, 2023
370.32
379.33
366.86
374.38
95,467
+3.51(+0.95%)
Sep 18, 2023
370.79
371.41
365.25
370.87
73,308
-0.69(-0.19%)
Sep 15, 2023
374.91
377.17
371.74
371.56
104,459
-4.54(-1.21%)
Sep 14, 2023
374.78
376.72
369.94
376.10
98,291
-0.13(-0.03%)
Sep 13, 2023
378.42
378.42
374.15
376.23
81,254
-4.19(-1.10%)
Sep 12, 2023
378.99
381.99
375.51
380.42
94,584
-0.02(-0.01%)
Sep 11, 2023
376.33
385.84
376.33
380.44
130,042
+5.52(+1.47%)
Sep 08, 2023
370.00
380.97
368.72
374.92
160,695
+5.90(+1.60%)
Sep 07, 2023
361.12
369.29
359.39
369.02
85,704
+5.58(+1.54%)
Sep 06, 2023
362.82
364.22
358.11
363.44
63,015
+1.41(+0.39%)
Sep 05, 2023
363.02
365.28
360.84
362.03
86,073
-5.47(-1.49%)
Sep 01, 2023
366.94
368.68
365.67
367.50
68,691
+2.07(+0.57%)
Aug 31, 2023
363.91
368.71
362.53
365.43
61,344
+0.61(+0.17%)
Aug 30, 2023
360.49
364.90
359.98
364.82
57,292
+3.53(+0.98%)
Aug 29, 2023
356.79
361.30
355.44
361.29
56,508
+3.76(+1.05%)
Aug 28, 2023
356.53
358.86
356.51
357.53
45,515
+2.11(+0.59%)
Aug 25, 2023
358.88
359.53
351.86
355.42
78,698
-2.95(-0.82%)
Aug 24, 2023
362.99
364.06
357.11
358.37
45,308
-5.20(-1.43%)
Aug 23, 2023
361.49
365.96
357.61
363.57
72,088
+3.39(+0.94%)
Aug 22, 2023
365.15
367.70
357.15
360.18
84,463
-7.53(-2.05%)
Aug 21, 2023
362.60
369.62
360.88
367.71
92,748
+4.97(+1.37%)
Aug 18, 2023
368.03
369.01
362.12
362.74
86,868
-8.43(-2.27%)
Aug 17, 2023
367.99
374.22
367.65
371.17
127,567
+3.48(+0.95%)
Aug 16, 2023
366.04
370.19
365.50
367.69
93,429
+5.32(+1.47%)
Aug 15, 2023
358.26
366.27
353.33
362.37
94,671
+1.01(+0.28%)
Aug 14, 2023
357.64
362.86
356.40
361.36
74,869
+2.61(+0.73%)
Aug 11, 2023
358.64
359.17
353.24
358.75
113,485
-1.90(-0.53%)
Aug 10, 2023
365.21
365.75
359.29
360.65
100,953
-3.62(-0.99%)
Aug 09, 2023
368.60
369.91
362.78
364.27
103,186
-3.40(-0.92%)
Aug 08, 2023
358.04
369.24
353.99
367.67
137,396
+7.96(+2.21%)
Aug 07, 2023
353.44
362.00
349.53
359.71
128,221
+6.53(+1.85%)
Aug 04, 2023
357.10
359.80
352.38
353.18
110,955
-5.08(-1.42%)
Aug 03, 2023
358.11
361.56
352.92
358.26
142,347
-0.91(-0.25%)
Aug 02, 2023
365.67
366.76
358.01
359.17
148,194
-8.04(-2.19%)
Aug 01, 2023
372.40
374.51
365.99
367.21
166,659
-4.23(-1.14%)
Jul 31, 2023
366.10
375.47
366.10
371.44
269,289
+5.34(+1.46%)
Jul 28, 2023
349.11
377.99
349.05
366.10
734,173
+52.58(+16.77%)
Jul 27, 2023
316.96
321.73
313.44
313.52
283,780
-0.67(-0.21%)
Jul 26, 2023
312.51
316.61
312.46
314.19
180,947
+2.42(+0.78%)
Jul 25, 2023
306.50
313.49
303.62
311.77
158,820
+5.37(+1.75%)
Jul 24, 2023
302.50
308.50
302.20
306.40
133,642
+3.23(+1.07%)
Jul 21, 2023
302.29
304.91
301.20
303.17
102,800
+1.88(+0.62%)
Jul 20, 2023
304.20
304.20
299.50
301.29
102,529
-3.00(-0.99%)
Jul 19, 2023
301.07
305.69
296.27
304.29
184,658
+3.49(+1.16%)
Jul 18, 2023
301.67
304.00
299.18
300.80
119,933
-0.32(-0.11%)
Jul 17, 2023
300.67
306.38
300.10
301.12
207,900
-1.07(-0.35%)
Jul 14, 2023
299.75
304.49
299.18
302.19
125,670
+2.43(+0.81%)
Jul 13, 2023
302.00
304.98
299.22
299.76
129,582
-2.19(-0.73%)
Jul 12, 2023
305.87
306.96
300.72
301.95
202,971
-1.19(-0.39%)
Jul 11, 2023
309.45
311.56
302.85
303.14
204,323
-6.49(-2.10%)
Jul 10, 2023
311.98
315.22
308.97
309.63
85,079
-2.66(-0.85%)
Jul 07, 2023
304.92
313.99
304.88
312.29
142,550
+6.54(+2.14%)
Jul 06, 2023
306.66
308.56
302.50
305.75
110,979
-3.30(-1.07%)
Jul 05, 2023
307.00
309.64
305.22
309.05
147,639
-0.49(-0.16%)
Jul 03, 2023
307.55
314.07
307.55
309.54
61,385
+1.10(+0.36%)
Jun 30, 2023
310.30
311.09
306.81
308.44
155,644
-1.22(-0.39%)
Jun 29, 2023
308.00
311.51
307.21
309.66
122,382
+1.16(+0.38%)
Jun 28, 2023
314.00
314.55
308.25
308.50
126,697
-7.21(-2.28%)
Jun 27, 2023
318.23
319.88
314.45
315.71
96,345
-3.51(-1.10%)
Jun 26, 2023
313.06
321.88
313.06
319.22
158,037
+6.52(+2.09%)
Jun 23, 2023
318.80
319.24
312.25
312.70
191,732
-8.85(-2.75%)
Jun 22, 2023
324.62
324.62
320.05
321.55
67,143
-2.67(-0.82%)
Jun 21, 2023
325.15
325.54
319.27
324.22
102,995
-1.30(-0.40%)
Jun 20, 2023
332.20
332.25
325.24
325.52
93,486
-7.32(-2.20%)
Jun 16, 2023
338.26
338.93
331.37
332.84
112,885
-3.34(-0.99%)
Jun 15, 2023
335.90
337.01
331.82
336.18
77,809
+24.09(+7.72%)
May 08, 2023
308.40
312.10
305.88
312.09
113,173
+1.78(+0.57%)
May 05, 2023
306.43
310.82
304.96
310.31
95,843
+5.97(+1.96%)
May 04, 2023
305.47
305.47
300.68
304.34
137,436
-0.25(-0.08%)
May 03, 2023
312.19
313.31
304.49
304.59
140,305
-6.72(-2.16%)
May 02, 2023
314.64
315.76
309.57
311.31
109,607
-5.13(-1.62%)
May 01, 2023
317.17
323.77
315.15
316.44
131,152
-1.07(-0.34%)
Apr 28, 2023
310.37
328.50
308.73
317.51
294,667
+1.35(+0.43%)
Apr 27, 2023
315.25
324.71
314.81
316.16
198,399
+4.27(+1.37%)
Apr 26, 2023
315.07
315.16
309.98
311.89
150,015
-3.40(-1.08%)
Apr 25, 2023
319.00
320.29
314.52
315.29
97,917
-5.13(-1.60%)
Apr 24, 2023
321.14
326.05
319.27
320.42
110,517
-1.74(-0.54%)
Apr 21, 2023
321.76
322.85
319.37
322.16
91,785
+2.06(+0.64%)
Apr 20, 2023
319.74
321.62
318.65
320.10
64,259
-1.43(-0.44%)
Apr 19, 2023
319.41
321.87
319.06
321.53
85,787
+1.39(+0.43%)
Apr 18, 2023
325.71
325.71
316.49
320.14
82,799
-5.09(-1.57%)
Apr 17, 2023
323.03
325.40
319.74
325.23
76,584
+2.10(+0.65%)
Apr 14, 2023
319.11
325.05
319.11
323.13
85,153
+3.39(+1.06%)
Apr 13, 2023
319.43
321.97
314.29
319.74
166,973
+2.10(+0.66%)
Apr 12, 2023
326.61
326.61
315.18
317.64
164,150
-7.55(-2.32%)
Apr 11, 2023
325.26
326.47
322.97
325.19
129,412
+0.79(+0.24%)
Apr 10, 2023
318.39
325.73
317.65
324.40
109,236
+5.13(+1.61%)
Apr 06, 2023
319.91
323.24
316.38
319.27
94,805
-0.92(-0.29%)
Apr 05, 2023
321.35
321.54
318.07
320.19
105,899
-1.61(-0.50%)
Apr 04, 2023
329.79
330.06
321.02
321.80
110,065
-6.41(-1.95%)
Apr 03, 2023
327.13
331.71
325.82
328.21
111,931
-0.49(-0.15%)
Mar 31, 2023
329.62
331.60
326.32
328.70
92,546
+1.62(+0.50%)
Mar 30, 2023
327.00
329.12
324.47
327.08
120,335
+0.89(+0.27%)
Mar 29, 2023
326.15
328.89
324.90
326.19
92,996
+2.12(+0.65%)
Mar 28, 2023
327.21
327.80
324.06
324.07
86,255
-3.44(-1.05%)
Mar 27, 2023
326.93
328.41
323.65
327.51
118,826
+2.12(+0.65%)
Mar 24, 2023
321.28
328.41
319.00
325.39
104,983
+4.45(+1.39%)
Mar 23, 2023
319.50
326.03
319.50
320.94
117,303
+2.81(+0.88%)
Mar 22, 2023
321.00
329.34
317.99
318.13
145,052
-1.39(-0.44%)
Mar 21, 2023
316.06
320.98
314.50
319.52
111,206
+5.57(+1.77%)
Mar 20, 2023
309.60
318.77
309.45
313.95
107,970
+3.74(+1.21%)
Mar 17, 2023
314.33
314.33
307.80
310.21
168,484
-4.95(-1.57%)
Mar 16, 2023
312.99
316.51
310.77
315.16
91,117
-0.32(-0.10%)
Mar 15, 2023
306.03
319.03
306.02
315.48
131,980
+5.74(+1.85%)
Mar 14, 2023
312.06
312.06
304.03
309.74
137,711
+3.61(+1.18%)
Mar 13, 2023
309.03
311.16
303.18
306.13
156,294
-5.84(-1.87%)
Mar 10, 2023
322.19
322.58
305.12
311.97
168,335
-11.13(-3.44%)
Mar 09, 2023
328.75
333.62
322.95
323.10
206,578
-5.04(-1.54%)
Mar 08, 2023
317.12
328.99
316.32
328.14
183,708
+9.38(+2.94%)
Mar 07, 2023
316.58
321.10
316.00
318.76
96,350
-0.26(-0.08%)
Mar 06, 2023
317.44
320.49
316.80
319.02
95,371
-0.12(-0.04%)
Mar 03, 2023
317.58
322.00
315.36
319.14
100,393
+1.91(+0.60%)
Mar 02, 2023
316.11
319.85
313.87
317.23
74,306
-1.36(-0.43%)
Mar 01, 2023
321.33
322.88
317.09
318.59
151,153
-5.21(-1.61%)
Feb 28, 2023
328.41
332.62
323.31
323.80
93,789
-4.40(-1.34%)
Feb 27, 2023
333.78
334.45
324.84
328.20
95,724
-3.83(-1.15%)
Feb 24, 2023
330.46
334.50
325.45
332.03
114,721
-4.00(-1.19%)
Feb 23, 2023
334.20
338.00
329.65
336.03
155,267
+1.94(+0.58%)
Feb 22, 2023
324.80
335.31
324.80
334.09
181,166
+9.31(+2.87%)
Feb 21, 2023
331.81
334.71
322.54
324.78
262,618
-4.26(-1.29%)
Feb 17, 2023
330.95
340.12
324.18
329.04
373,073
-5.97(-1.78%)
Feb 16, 2023
340.07
348.80
330.33
335.01
791,494
-57.90(-14.74%)
Feb 15, 2023
387.49
396.20
384.17
392.91
260,915
+7.26(+1.88%)
Feb 14, 2023
373.27
388.97
371.00
385.65
235,910
+10.65(+2.84%)
Feb 13, 2023
361.85
376.15
358.12
375.00
250,002
+15.02(+4.17%)
Feb 10, 2023
363.94
363.94
355.46
359.98
126,450
-4.69(-1.29%)
Feb 09, 2023
372.11
373.06
359.01
364.67
172,681
-5.27(-1.42%)
Feb 08, 2023
375.09
378.47
368.07
369.94
144,713
-7.18(-1.90%)
Feb 07, 2023
391.54
391.54
376.05
377.12
201,973
-17.95(-4.54%)
Feb 06, 2023
399.26
402.23
393.69
395.07
144,825
-7.92(-1.97%)
Feb 03, 2023
410.11
414.22
400.50
402.99
146,470
-14.01(-3.36%)
Feb 02, 2023
404.83
420.50
400.21
417.00
235,676
+15.27(+3.80%)
Feb 01, 2023
391.23
406.27
390.38
401.73
159,087
+13.12(+3.38%)
Jan 31, 2023
377.47
388.79
374.21
388.61
108,240
+11.14(+2.95%)
Jan 30, 2023
388.80
394.09
377.02
377.47
121,198
-14.82(-3.78%)
Jan 27, 2023
386.51
393.81
384.57
392.29
98,762
+2.37(+0.61%)
Jan 26, 2023
385.86
390.92
375.21
389.92
137,156
+8.02(+2.10%)
Jan 25, 2023
373.59
382.88
370.22
381.90
97,826
+3.09(+0.82%)
Jan 24, 2023
366.43
379.00
363.73
378.81
100,486
+14.05(+3.85%)
Jan 23, 2023
352.70
373.55
352.70
364.76
113,301
+9.93(+2.80%)
Jan 20, 2023
348.02
358.24
345.63
354.83
117,077
+6.26(+1.80%)
Jan 19, 2023
347.97
351.42
341.36
348.57
103,883
+0.43(+0.12%)
Jan 18, 2023
360.37
364.81
346.81
348.14
175,760
-11.21(-3.12%)
Jan 17, 2023
355.15
371.32
353.96
359.35
171,709
+1.69(+0.47%)
Jan 13, 2023
347.85
361.58
346.20
357.66
136,124
+7.71(+2.20%)
Jan 12, 2023
345.23
358.88
342.71
349.95
139,988
+5.37(+1.56%)
Jan 11, 2023
334.18
348.50
332.17
344.58
164,930
+12.38(+3.73%)
Jan 10, 2023
323.91
332.60
320.94
332.20
100,559
+9.58(+2.97%)
Jan 09, 2023
328.97
332.34
321.28
322.62
126,967
-6.08(-1.85%)
Jan 06, 2023
327.08
337.12
325.02
328.70
126,828
+4.18(+1.29%)
Jan 05, 2023
320.93
325.26
320.00
324.52
109,959
-3.20(-0.98%)
Jan 04, 2023
312.17
332.57
310.10
327.72
140,853
+5.09(+1.58%)
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
.