$225.88 -1.92 (%) Boston Beer Inc - NYSE

Jul. 6, 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
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
6/18/20150.120.130.110.12186,000
6/17/2015251.73253.18249.91251.80122,399
6/17/20150.130.130.120.1387,000
6/16/2015247.00253.99247.00251.07143,119
6/16/20150.140.140.130.1319,294
6/15/2015252.25252.25247.24248.19164,747
6/15/20150.130.140.130.1457,000
6/12/2015250.75254.38250.08253.23132,777
6/12/20150.130.130.130.1337,476
6/11/2015249.62253.10249.53252.08176,722
6/11/20150.130.130.130.1372,500
6/10/2015249.89253.51249.01249.33197,436
6/10/20150.130.130.130.1355,100
6/9/2015256.04257.69248.52249.35219,504
6/9/20150.140.140.130.1431,146
6/8/2015259.55260.94253.75255.69190,851
6/8/20150.120.140.120.1451,500
6/5/2015258.70261.50257.30260.38153,052
6/5/20150.110.130.110.12244,000
6/4/2015260.94261.53257.10259.31162,514
6/4/20150.130.130.130.13100,725
6/3/2015259.95262.54259.15261.3264,534
6/3/20150.140.140.140.145,500
6/2/2015259.68261.97258.65260.22144,231
6/2/20150.130.140.130.14109,400
6/1/2015263.74264.70257.01259.68191,582
6/1/20150.140.140.140.1437,000
5/29/2015264.19265.79260.80263.7887,212
5/29/20150.140.140.130.1425,900
5/28/2015262.98264.01260.00263.8587,096
5/28/20150.150.150.130.1480,000
5/27/2015263.29264.43260.86262.0458,921
5/27/20150.140.150.140.1530,000
5/26/2015262.72266.62260.53262.25140,648
5/26/20150.140.140.140.1490,000
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
  • Showing 1-100 of 2,519 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!