$257.81 -2.72 (%) Boston Beer Inc - NYSE

Mar. 6, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
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
2/11/2015304.56306.94302.03302.2648,238
2/11/20150.140.140.140.1410,745
2/10/2015305.82306.99303.95306.0088,408
2/10/20150.150.150.140.14198,874
2/9/2015311.47313.00303.49305.66101,167
2/9/20150.140.150.140.1567,879
2/6/2015316.39316.97311.06313.2967,809
2/6/20150.150.150.140.14361,816
2/5/2015317.14319.94315.98317.2853,781
2/5/20150.150.150.150.1586,800
2/4/2015313.25317.75312.15317.0643,953
2/4/20150.150.150.140.15179,233
2/3/2015315.27317.85310.27316.5075,658
2/3/20150.150.150.140.15327,379
2/2/2015313.55316.30308.42316.0177,396
2/2/20150.140.150.140.15140,348
1/30/2015314.59321.99313.94314.52116,061
1/30/20150.140.140.140.14395,312
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center