$208.42 +0.23 (%) Boston Beer Inc - NYSE

Aug. 28, 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
8/28/2015208.18209.99206.77208.4285,442
8/28/20150.110.110.110.110
8/27/2015205.59208.61204.28208.19143,729
8/27/20150.100.110.100.1139,200
8/26/2015205.88205.94198.41205.15280,311
8/26/20150.110.110.100.1028,000
8/25/2015210.02212.00202.42202.61126,910
8/25/20150.100.100.100.1049,000
8/24/2015201.03209.57195.27204.67304,180
8/24/20150.110.110.100.1096,500
8/21/2015215.00217.98210.25213.28279,249
8/21/20150.120.120.100.11190,500
8/20/2015224.01225.55218.95219.24180,190
8/20/20150.120.120.120.12114,800
8/19/2015231.50231.50224.03225.89207,973
8/19/20150.110.120.110.1255,333
8/18/2015232.87236.09231.44232.58114,905
8/18/20150.110.110.110.1120,000
8/17/2015234.84237.42232.00233.91102,705
8/17/20150.110.110.110.110
8/14/2015233.75237.93232.18236.55117,632
8/14/20150.110.110.110.1164,750
8/13/2015235.56238.72232.08235.1490,027
8/13/20150.110.110.100.1129,600
8/12/2015232.93235.50230.80234.30135,474
8/12/20150.100.110.100.1116,000
8/11/2015233.41235.31231.50233.33100,129
8/11/20150.110.120.100.1144,519
8/10/2015235.58238.63233.47234.68118,099
8/10/20150.110.110.110.111,000
8/7/2015231.38235.90231.38235.07125,967
8/7/20150.110.120.110.1192,000
8/6/2015233.45234.96230.01232.85171,543
8/6/20150.120.120.120.1261,500
8/5/2015235.00235.75231.23233.22159,652
8/5/20150.110.120.110.1270,000
8/4/2015227.63235.95227.29234.78234,873
8/4/20150.110.120.110.1195,200
8/3/2015220.81229.89220.01228.19255,069
7/31/2015216.00222.50215.00220.52524,093
7/31/20150.110.120.110.128,000
7/30/2015223.82225.87221.35223.47347,309
7/30/20150.110.110.090.1166,500
7/29/2015217.59222.77217.17222.51223,129
7/29/20150.120.120.110.117,000
7/28/2015218.63219.06214.21218.20197,062
7/28/20150.120.120.120.1221,000
7/27/2015221.20222.64217.87218.21221,286
7/27/20150.100.120.100.12118,000
7/24/2015224.07226.25223.19224.15168,980
7/24/20150.100.100.090.1052,300
7/23/2015221.39225.00221.22222.96225,913
7/23/20150.110.110.110.110
7/22/2015222.85223.10220.92221.66148,437
7/22/20150.100.110.100.1142,500
7/21/2015222.81224.98222.04222.57156,824
7/21/20150.110.110.100.1055,000
7/20/2015223.75226.81222.11222.59168,443
7/20/20150.110.110.100.11117,500
7/17/2015221.76226.48221.15223.25145,876
7/17/20150.120.120.110.1283,500
7/16/2015220.50224.32220.35221.85155,048
7/16/20150.120.120.120.1217,200
7/15/2015226.20226.28219.50220.55226,099
7/15/20150.120.120.120.1232,680
7/14/2015230.40231.38224.63225.26119,839
7/14/20150.120.120.120.12100,800
7/13/2015229.01231.18228.45229.7582,827
7/13/20150.120.120.120.1247,350
7/10/2015228.57228.76225.03227.1684,255
7/10/20150.110.120.110.1224,653
7/9/2015226.99229.06225.69226.08103,379
7/9/20150.120.120.110.12400,500
7/8/2015223.80227.26223.75224.3699,556
7/8/20150.120.120.110.1159,706
7/7/2015225.62226.92220.50225.94201,468
7/7/20150.110.120.110.1272,094
7/6/2015228.26229.34225.17225.88247,728
7/6/20150.120.120.110.12139,500
7/3/20150.120.120.120.121,200
7/2/2015228.29229.98227.04227.80174,001
7/2/20150.120.120.120.1220,500
7/1/2015233.92234.87227.85228.63150,477
6/30/2015232.35235.34231.56231.9981,705
6/30/20150.120.120.120.1211,000
6/29/2015235.80237.47231.70231.8798,034
6/29/20150.120.120.120.1269,114
6/26/2015240.00242.20237.00237.62169,896
6/26/20150.120.130.120.1347,000
6/25/2015239.14240.40237.34239.62117,443
6/25/20150.120.120.120.1228,800
6/24/2015244.52244.52238.52238.83245,753
6/24/20150.130.130.120.1210,000
6/23/2015248.84249.11244.52245.15175,184
6/23/20150.120.130.120.1332,000
6/22/2015251.39251.39246.32248.49101,764
6/22/20150.120.120.120.1222,000
6/19/2015255.41255.41249.56250.09107,848
6/19/20150.120.120.120.12107,000
6/18/2015253.67256.82251.96254.97156,541
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!