$265.97 +2.12 (%) Boston Beer Inc - NYSE

Apr. 24, 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
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
3/12/2015263.25277.45261.99275.57268,922
3/12/20150.150.150.150.1538,827
3/11/2015257.67264.07254.50262.90198,919
3/11/20150.150.150.140.15207,000
3/10/2015256.00259.00255.62257.24235,866
3/10/20150.150.160.150.1557,500
3/9/2015256.97260.61256.54258.87121,721
3/9/20150.150.160.150.1552,900
3/6/2015258.34261.66256.01257.93158,255
3/6/20150.160.160.150.15338,322
3/5/2015262.00263.90257.26260.52160,910
3/5/20150.170.170.160.16193,603
3/4/2015258.00266.00257.02261.62166,362
3/4/20150.160.170.160.1642,200
3/3/2015265.65266.00257.55258.87294,743
3/3/20150.170.170.160.1674,434
3/2/2015266.99268.77264.50265.67176,064
3/2/20150.160.170.160.17177,833
2/27/2015276.80277.00266.70267.60212,025
2/27/20150.170.170.160.16165,307
2/26/2015277.89282.62275.00278.78245,181
2/26/20150.150.170.150.16447,750
2/25/2015268.50282.49253.01278.591,388,879
2/25/20150.150.160.150.16338,966
2/24/2015313.60314.64310.15310.7199,016
2/24/20150.170.170.150.16321,203
2/23/2015314.54314.54310.72312.5061,283
2/23/20150.140.160.140.16403,083
2/20/2015310.32314.45308.47313.3941,669
2/20/20150.150.150.140.14198,175
2/19/2015308.08311.01306.27309.7742,559
2/19/20150.140.140.120.1422,543,709
2/18/2015302.14308.19301.90308.0475,019
2/18/20150.140.140.140.1430,666
2/17/2015304.36306.06297.69303.52110,236
2/17/20150.140.150.140.15131,500
2/13/2015304.00305.00302.19303.2668,274
2/13/20150.140.140.140.1422,000
2/12/2015302.70307.11302.04304.2388,019
2/12/20150.140.140.140.1414,017
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center