Business Insurance

Login  |  Register Subscribe



Boston Beer Company (NY: SAM )

280.48 -1.38 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 282.55 286.44 280.02 280.48 82,873 -1.38(-0.49%)
Aug 23, 2024 276.81 283.68 276.50 281.86 90,699 +6.98(+2.54%)
Aug 22, 2024 283.13 283.13 274.77 274.88 82,585 -7.47(-2.65%)
Aug 21, 2024 281.72 283.18 279.95 282.35 75,389 +2.77(+0.99%)
Aug 20, 2024 280.29 280.46 277.33 279.58 68,484 -1.06(-0.38%)
Aug 19, 2024 282.89 283.43 280.25 280.64 76,751 -1.65(-0.58%)
Aug 16, 2024 279.70 282.85 278.67 282.29 103,998 +1.65(+0.59%)
Aug 15, 2024 277.20 284.39 275.45 280.64 101,237 +8.06(+2.96%)
Aug 14, 2024 273.81 274.44 269.58 272.58 110,135 -0.78(-0.29%)
Aug 13, 2024 264.43 275.58 264.43 273.36 127,345 +7.09(+2.66%)
Aug 12, 2024 270.26 270.26 265.30 266.27 73,335 -4.97(-1.83%)
Aug 09, 2024 268.74 273.29 268.00 271.24 88,453 +1.65(+0.61%)
Aug 08, 2024 265.45 270.50 264.00 269.59 77,427 +4.50(+1.70%)
Aug 07, 2024 268.96 271.69 264.81 265.09 118,849 -1.00(-0.38%)
Aug 06, 2024 270.16 273.61 265.70 266.09 102,668 -1.88(-0.70%)
Aug 05, 2024 272.01 273.81 267.42 267.97 146,979 -11.20(-4.01%)
Aug 02, 2024 276.77 282.14 276.27 279.17 116,103 +2.08(+0.75%)
Aug 01, 2024 281.41 281.41 276.12 277.09 131,716 -3.12(-1.11%)
Jul 31, 2024 282.39 285.64 279.44 280.21 131,973 +1.02(+0.37%)
Jul 30, 2024 285.07 285.84 278.98 279.19 118,710 -4.52(-1.59%)
Jul 29, 2024 288.95 289.05 277.05 283.71 204,583 -7.20(-2.47%)
Jul 26, 2024 262.00 295.10 262.00 290.91 358,744 +20.39(+7.54%)
Jul 25, 2024 270.19 274.99 270.19 270.52 305,372 -1.33(-0.49%)
Jul 24, 2024 273.14 275.64 268.79 271.85 200,729 -1.62(-0.59%)
Jul 23, 2024 275.01 277.30 273.18 273.47 143,148 -1.79(-0.65%)
Jul 22, 2024 280.00 280.00 274.81 275.26 124,325 -4.03(-1.44%)
Jul 19, 2024 280.68 281.48 277.76 279.29 115,300 -1.46(-0.52%)
Jul 18, 2024 286.88 292.11 280.70 280.75 129,764 -6.10(-2.13%)
Jul 17, 2024 289.40 290.58 283.76 286.85 109,295 -0.47(-0.16%)
Jul 16, 2024 286.47 291.25 283.27 287.32 98,704 +2.74(+0.96%)
Jul 15, 2024 289.23 289.23 282.91 284.58 74,963 -3.69(-1.28%)
Jul 12, 2024 287.54 289.81 286.11 288.27 85,043 +0.14(+0.05%)
Jul 11, 2024 285.88 291.63 284.15 288.13 123,636 +3.39(+1.19%)
Jul 10, 2024 289.46 290.05 281.27 284.74 116,615 -4.76(-1.64%)
Jul 09, 2024 291.45 294.64 288.75 289.50 101,500 -3.05(-1.04%)
Jul 08, 2024 296.86 298.00 292.55 292.55 112,544 -2.52(-0.85%)
Jul 05, 2024 294.81 296.38 293.07 295.07 111,531 -1.37(-0.46%)
Jul 03, 2024 302.35 302.59 295.91 296.44 43,145 -4.48(-1.49%)
Jul 02, 2024 301.14 302.36 298.22 300.92 76,046 -0.98(-0.32%)
Jul 01, 2024 304.17 305.01 299.58 301.90 111,787 -3.15(-1.03%)
Jun 28, 2024 303.82 305.24 299.20 305.05 328,420 +2.69(+0.89%)
Jun 27, 2024 302.36 305.55 299.49 302.36 134,550 -1.14(-0.38%)
Jun 26, 2024 299.02 303.51 299.02 303.50 111,554 +2.47(+0.82%)
Jun 25, 2024 296.51 303.70 295.17 301.03 116,516 +3.09(+1.04%)
Jun 24, 2024 296.69 301.60 295.34 297.94 133,695 +0.70(+0.24%)
Jun 21, 2024 294.50 298.55 294.40 297.24 289,531 +2.20(+0.75%)
Jun 20, 2024 293.62 297.79 292.64 295.04 101,937 -0.52(-0.18%)
Jun 18, 2024 289.04 296.07 289.04 295.56 112,372 +4.64(+1.59%)
Jun 17, 2024 284.06 292.85 284.06 290.92 109,023 +6.05(+2.12%)
Jun 14, 2024 284.46 287.64 281.95 284.87 107,306 -1.44(-0.50%)
Jun 13, 2024 289.14 289.14 282.73 286.31 130,437 -2.83(-0.98%)
Jun 12, 2024 287.78 289.97 284.00 289.14 110,514 +3.35(+1.17%)
Jun 11, 2024 290.16 293.41 284.11 285.79 195,970 -6.01(-2.06%)
Jun 10, 2024 289.80 292.96 288.79 291.80 141,263 +0.27(+0.09%)
Jun 07, 2024 292.59 294.68 288.97 291.53 110,668 -3.25(-1.10%)
Jun 06, 2024 301.28 303.77 293.75 294.78 230,861 -7.13(-2.36%)
Jun 05, 2024 300.00 306.20 296.27 301.91 191,586 +3.50(+1.17%)
Jun 04, 2024 302.85 304.99 291.52 298.41 334,477 -4.35(-1.44%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance