$263.01 -0.59 (%) Boston Beer Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
5/25/20150.140.150.140.1512,433
5/22/2015264.72264.81262.20263.0179,147
5/22/20150.140.150.140.1515,600
5/21/2015262.46264.58260.65263.60142,032
5/21/20150.140.140.140.140
5/20/2015263.13264.54261.06263.2039,425
5/20/20150.150.150.150.150
5/19/2015263.93264.03261.33263.2195,080
5/19/20150.140.150.140.1511,450
5/18/2015261.47263.97260.48263.9594,525
5/15/2015261.99263.81259.84262.06100,696
5/15/20150.150.150.150.150
5/14/2015250.71262.29250.71262.19196,368
5/14/20150.140.150.140.1571,850
5/13/2015249.96252.99246.72250.28129,798
5/13/20150.150.150.150.1585,575
5/12/2015250.00251.93245.92250.2356,944
5/12/20150.150.150.150.156,000
5/11/2015250.47255.62248.94250.79146,877
5/11/20150.150.150.150.1527,000
5/8/2015249.76252.68246.71251.29160,825
5/8/20150.150.150.150.1529,250
5/7/2015253.23253.23246.12248.69131,913
5/7/20150.150.150.150.1527,000
5/6/2015255.90256.84252.53253.61117,799
5/6/20150.150.150.150.1527,500
5/5/2015249.00256.71247.05255.08182,275
5/5/20150.140.150.140.1584,700
5/4/2015244.00251.41243.81249.21114,479
5/4/20150.150.150.140.1520,500
5/1/2015243.09246.48238.43244.20353,835
5/1/20150.150.150.150.1510,500
4/30/2015256.99257.29247.03247.80515,133
4/30/20150.150.150.150.15122,000
4/29/2015267.00269.74259.15259.80153,136
4/29/20150.150.150.150.15140,729
4/28/2015266.57270.00265.22268.7699,465
4/28/20150.140.160.140.15569,514
4/27/2015267.18269.15262.81265.3585,705
4/27/20150.140.140.140.1482,000
4/24/2015264.69267.31263.16265.9753,074
4/24/20150.140.140.130.14290,797
4/23/2015261.11267.46260.31263.8549,903
4/23/20150.140.140.140.144,000
4/22/2015264.00264.00259.26261.4439,726
4/22/20150.140.150.140.1532,000
4/21/2015260.63265.64260.63264.0460,676
4/21/20150.150.160.150.15207,400
4/20/2015260.10263.75259.09261.6662,406
4/20/20150.150.160.150.1695,301
4/17/2015260.92261.40257.09259.3092,485
4/17/20150.150.150.150.1510,150
4/16/2015264.00264.01260.50262.5074,199
4/16/20150.160.160.150.1555,100
4/15/2015262.86266.58262.50264.6171,922
4/15/20150.150.160.150.1536,000
4/14/2015266.73267.10262.67262.9991,000
4/14/20150.150.160.150.1559,833
4/13/2015270.00270.49265.83267.6445,721
4/13/20150.150.150.150.15202,500
4/10/2015273.28273.28269.65270.7648,770
4/10/20150.130.140.130.14495,494
4/9/2015272.49273.71270.60272.8351,067
4/9/20150.140.140.140.1442,814
4/8/2015267.85273.11267.47271.7360,583
4/8/20150.130.130.130.1347,733
4/7/2015269.88270.24265.70266.4779,068
4/7/20150.140.140.130.14103,000
4/6/2015271.82272.75266.43268.9388,202
4/6/20150.150.150.140.1489,600
4/2/2015263.77272.70262.73272.19147,304
4/2/20150.140.140.140.14500
4/1/2015266.43267.98261.56264.73114,089
4/1/20150.130.130.130.1310,000
3/31/2015265.95268.85265.10267.40165,812
3/31/20150.130.130.130.1396,481
3/30/2015269.93270.75266.42267.20116,647
3/30/20150.150.150.130.13213,500
3/27/2015264.54269.34264.00268.14137,905
3/27/20150.140.150.140.1545,000
3/26/2015265.96268.53264.39265.66118,070
3/26/20150.150.150.140.1426,266
3/25/2015273.88274.62264.45266.01159,163
3/25/20150.150.150.150.157,202
3/24/2015275.00276.88270.19271.3389,781
3/24/20150.150.150.140.1579,575
3/23/2015276.31276.96271.51274.62147,583
3/23/20150.160.160.150.1521,966
3/20/2015269.42277.88269.42277.36242,489
3/20/20150.150.150.150.1525,941
3/19/2015263.87269.23263.32267.90114,794
3/19/20150.140.150.140.1521,846
3/18/2015263.33267.15260.00264.28120,030
3/18/20150.150.150.150.1522,500
3/17/2015270.65272.19262.13264.32180,114
3/17/20150.150.150.150.1566,648
3/16/2015271.33272.40267.16270.63146,076
3/16/20150.150.150.150.150
3/13/2015274.65274.65267.80268.8497,150
3/13/20150.150.150.140.15142,300
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center