Boston Beer Company, Inc. (The) Historical Stock Prices

SAM 
$234.78
*  
6.59
2.89%
Get SAM Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading SAM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SAM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  229.41  235.95  227.29  234.78 234,673
08/03/2015 220.81 229.89 220.01 228.19 255,069
07/31/2015 216 222.5 215 220.52 524,093
07/30/2015 223.82 225.87 221.35 223.47 347,209
07/29/2015 217.59 222.77 217.17 222.51 223,129
07/28/2015 218.63 219.0599 214.21 218.2 197,062
07/27/2015 221.2 222.64 217.87 218.21 221,286
07/24/2015 224.07 226.2499 223.19 224.15 168,980
07/23/2015 221.39 225 221.22 222.96 225,913
07/22/2015 222.85 223.1 220.92 221.66 148,437
07/21/2015 222.81 224.98 222.0402 222.57 156,824
07/20/2015 223.75 226.81 222.11 222.59 168,443
07/17/2015 221.76 226.48 221.15 223.25 145,876
07/16/2015 220.5 224.32 220.35 221.85 155,048
07/15/2015 226.2 226.28 219.5 220.55 226,099
07/14/2015 230.4 231.38 224.63 225.26 119,839
07/13/2015 229.01 231.18 228.45 229.75 82,827
07/10/2015 228.57 228.755 225.03 227.16 84,255
07/09/2015 226.99 229.06 225.69 226.08 103,379
07/08/2015 223.8 227.26 223.75 224.36 99,556
07/07/2015 225.62 226.92 220.5 225.94 201,468
07/06/2015 228.26 229.34 225.17 225.88 247,728
07/02/2015 228.29 229.98 227.04 227.8 174,001
07/01/2015 233.92 234.87 227.85 228.63 150,477
06/30/2015 232.35 235.34 231.56 231.99 81,705
06/29/2015 235.8 237.47 231.7 231.87 98,034
06/26/2015 240 242.2 237.0005 237.62 169,896
06/25/2015 239.14 240.4 237.3363 239.62 117,443
06/24/2015 244.52 244.52 238.518 238.83 245,753
06/23/2015 248.84 249.11 244.52 245.15 175,184
06/22/2015 251.39 251.39 246.32 248.49 101,764
06/19/2015 255.41 255.41 249.56 250.09 107,848
06/18/2015 253.67 256.824 251.96 254.97 156,541
06/17/2015 251.73 253.18 249.91 251.8 122,399
06/16/2015 247 253.99 247 251.07 143,119
06/15/2015 252.25 252.25 247.24 248.19 164,747
06/12/2015 250.75 254.38 250.08 253.23 132,777
06/11/2015 249.62 253.1 249.53 252.08 176,722
06/10/2015 249.89 253.51 249.01 249.33 197,436
06/09/2015 256.04 257.69 248.52 249.35 219,504
06/08/2015 259.55 260.94 253.75 255.69 190,851
06/05/2015 258.7 261.5 257.3 260.38 153,052
06/04/2015 260.94 261.525 257.1 259.31 162,514
06/03/2015 259.95 262.54 259.15 261.32 64,534
06/02/2015 259.68 261.97 258.65 260.22 144,231
06/01/2015 263.74 264.7 257.01 259.68 191,582
05/29/2015 264.19 265.79 260.8 263.78 87,212
05/28/2015 262.98 264.01 260 263.85 87,096
05/27/2015 263.29 264.425 260.86 262.04 58,921
05/26/2015 262.72 266.62 260.53 262.25 140,648
05/22/2015 264.72 264.81 262.2 263.01 79,147
05/21/2015 262.46 264.58 260.65 263.6 142,032
05/20/2015 263.13 264.54 261.06 263.2 39,425
05/19/2015 263.93 264.0345 261.33 263.21 95,080
05/18/2015 261.47 263.97 260.48 263.95 94,525
05/15/2015 261.99 263.81 259.84 262.06 100,696
05/14/2015 250.71 262.29 250.71 262.19 196,368
05/13/2015 249.96 252.99 246.7201 250.28 129,798
05/12/2015 250 251.925 245.92 250.23 56,944
05/11/2015 250.47 255.62 248.935 250.79 146,877
05/08/2015 249.76 252.68 246.705 251.29 160,825
05/07/2015 253.23 253.23 246.1188 248.69 131,913
05/06/2015 255.9 256.84 252.53 253.61 117,799
05/05/2015 249 256.71 247.05 255.08 182,275
05/04/2015 244 251.41 243.81 249.21 114,479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?