$318.18 -0.16 (%) Boston Beer Inc - NYSE

Jan. 30, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
1/29/2015311.97318.90310.03318.3491,515
1/29/20150.140.140.130.14943,500
1/28/2015320.37320.88310.93311.7685,392
1/28/20150.140.140.130.14550,800
1/27/2015317.22323.69314.77319.02112,905
1/27/20150.130.140.130.14315,255
1/26/2015320.61322.26315.17319.20984,125
1/26/20150.130.130.130.13723,651
1/23/2015324.04324.55318.41320.8379,321
1/23/20150.130.140.130.13955,769
1/22/2015319.07325.00315.01323.99130,711
1/22/20150.120.130.120.12370,500
1/21/2015307.11314.21305.73311.5949,615
1/21/20150.130.130.120.12323,900
1/20/2015302.00309.81302.00308.6565,676
1/20/20150.130.130.120.13371,433
1/19/20150.130.130.130.1336,000
1/16/2015293.08302.00292.47301.5459,760
1/16/20150.120.120.120.12395,585
1/15/2015294.00294.70290.54291.6643,705
1/15/20150.120.120.120.12722,248
1/14/2015289.54293.17286.59292.9043,475
1/14/20150.120.120.120.12143,000
1/13/2015293.44294.97287.95291.5145,864
1/13/20150.120.120.120.12186,000
1/12/2015285.62290.75283.08290.5835,708
1/12/20150.120.120.120.12302,500
1/9/2015289.00290.91283.46284.0457,732
1/9/20150.120.120.110.121,002,820
1/8/2015291.06294.33288.39289.7858,677
1/8/20150.120.120.120.12149,001
1/7/2015297.00298.38286.68287.8969,448
1/7/20150.130.130.120.12311,600
1/6/2015288.35294.88287.37293.5791,540
1/6/20150.120.130.120.13603,700
1/5/2015278.98288.55278.00288.2085,671
1/5/20150.130.130.120.12127,991
1/2/2015290.04290.04279.00280.2775,391
1/2/20150.120.130.120.12216,063
12/31/2014288.90294.33288.52289.5454,436
12/31/20140.120.120.110.12147,666
12/30/2014293.57294.18287.86288.6146,302
12/30/20140.120.120.120.1260,204
12/29/2014296.00297.60290.71294.4837,599
12/29/20140.120.120.120.12481,000
12/26/2014294.42296.91292.10295.7431,690
12/24/2014290.36295.47288.79292.1533,250
12/24/20140.120.120.120.120
12/23/2014291.85293.97288.09290.5340,150
12/23/20140.120.120.120.1219,168
12/22/2014288.48295.00287.54292.9040,021
12/22/20140.120.120.120.12757,731
12/19/2014296.74296.93288.54289.3389,770
12/19/20140.120.120.120.12398,131
12/18/2014289.44299.00287.30297.78101,855
12/18/20140.120.120.120.1251,500
12/17/2014286.50288.99282.53285.0788,167
12/17/20140.120.120.120.12318,250
12/16/2014279.14289.38275.57286.8296,261
12/16/20140.120.120.110.12187,998
12/15/2014282.36282.36274.40277.1571,600
12/15/20140.140.140.120.12119,502
12/12/2014275.74280.00273.61279.4044,726
12/12/20140.130.130.130.138,552
12/11/2014279.70284.45279.02280.3762,779
12/11/20140.130.130.120.1245,376
12/10/2014282.52284.06275.18278.22104,274
12/10/20140.130.130.120.12127,342
12/9/2014270.37281.70266.69280.0677,789
12/9/20140.130.130.120.1275,806
12/8/2014269.21273.35267.24271.9661,793
12/8/20140.120.130.120.13301,658
12/5/2014263.08269.99262.14269.8845,039
12/5/20140.130.130.130.1316,000
12/4/2014263.18264.53260.05264.1035,867
12/4/20140.130.130.120.12181,300
12/3/2014264.03264.90262.15263.2831,822
12/3/20140.130.130.130.1347,100
12/2/2014261.51265.43258.00264.9246,558
12/2/20140.130.130.130.1319,100
12/1/2014263.10263.88259.07260.0246,415
12/1/20140.130.140.130.13113,562
11/28/2014266.00267.78262.68262.9719,448
11/28/20140.140.140.130.13104,690
11/27/20140.140.140.140.1450,600
11/26/2014261.22265.41261.00264.3345,457
11/26/20140.140.140.140.14114,846
11/25/2014261.15262.12260.00262.1244,013
11/25/20140.150.150.150.158,576
11/24/2014254.69262.10254.41260.4895,815
11/24/20140.150.150.150.15106,860
11/21/2014257.39257.87253.15254.3641,857
11/21/20140.140.150.140.1493,850
11/20/2014253.44255.96251.00253.8248,409
11/20/20140.140.140.140.1418,000
11/19/2014258.54259.78251.03254.1557,639
11/19/20140.140.140.140.1440,750
11/18/2014257.69259.88255.86257.7634,554
11/18/20140.140.150.130.1463,925
11/17/2014262.75263.55257.29257.7153,613
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center