Home > Quotes > SAM > Historical Prices

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

SAM 
$153.96
*  
1.30
  negative  
0.84%
Get SAM Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  154.92  156  153.30  153.96 49,153
05/17/2013 153.71 156.2499 153.45 155.26 115,529
05/16/2013 151.83 155.2199 151.55 153.79 91,700
05/15/2013 150.5 152.4885 150.46 152.14 60,734
05/14/2013 146.62 150.61 146.57 150.27 83,159
05/13/2013 146.33 148.1 145.8546 146.48 38,544
05/10/2013 145 146.46 143.42 145.53 108,355
05/09/2013 148.86 148.86 145.03 145.22 78,277
05/08/2013 150.66 151.5867 148.52 149.05 88,281
05/07/2013 147.2 151.14 146.79 150.99 99,335
05/06/2013 147.94 149.05 147.14 147.91 133,347
05/03/2013 147.92 150 146.631 149.12 196,550
05/02/2013 157.95 158.64 145.27 146.72 614,785
05/01/2013 169.32 169.52 165.73 166.03 106,578
04/30/2013 170.7 170.7 167.7201 169.32 59,714
04/29/2013 169.31 172.05 168.8 170.57 86,828
04/26/2013 167.41 169.88 166.25 168.77 47,512
04/25/2013 167.59 169.57 167.07 167.64 47,944
04/24/2013 169.22 169.22 166.26 167.25 63,262
04/23/2013 166.5 169.09 165.9 168.76 74,946
04/22/2013 165.87 168.81 165.23 166.48 63,536
04/19/2013 159.45 166.79 159.19 166.11 114,951
04/18/2013 158.9 160.44 157.47 159.51 55,758
04/17/2013 160.97 160.97 158.57 158.78 49,676
04/16/2013 160.42 161.75 160.09 160.97 70,613
04/15/2013 156.62 160.71 156.62 159.43 105,072
04/12/2013 155.28 157.83 154.25 157.5 105,655
04/11/2013 154.15 155.73 153.34 155.38 153,247
04/10/2013 152.3 155.54 152.3 154.52 65,679
04/09/2013 155.9 155.9 152.24 152.59 53,337
04/08/2013 154.04 156.07 153.11 155.48 61,717
04/05/2013 154.51 155.8 152.93 154.24 73,254
04/04/2013 156.09 156.96 155.341 156.17 52,624
04/03/2013 159.6 160.669 156.32 156.53 65,657
04/02/2013 159.49 163.39 159.07 159.9 77,976
04/01/2013 159.94 160.23 158.26 159.48 76,098
03/28/2013 160.42 160.42 158.96 159.64 57,881
03/27/2013 158.59 160 158.06 159.96 88,365
03/26/2013 159.6 160.27 158.3 159.65 83,413
03/25/2013 160.56 161 158.36 159.53 111,351
03/22/2013 160.24 161.29 158.935 159.55 95,293
03/21/2013 162 162.376 160.0301 161.47 55,842
03/20/2013 163.27 163.75 161.1475 162.75 65,658
03/19/2013 160.47 164.52 160.18 163.49 104,553
03/18/2013 159 161.89 156 160.61 85,400
03/15/2013 159.46 160.46 157.24 159.83 61,239
03/14/2013 158.24 159.31 156.2 159.12 69,218
03/13/2013 157.99 158.91 157.25 158.2 30,167
03/12/2013 157.83 158.24 156.28 157.64 27,622
03/11/2013 156.61 160.42 155.7 158.14 71,037
03/08/2013 156.51 157.5102 155.88 157.03 44,723
03/07/2013 157 157.301 155.62 156.19 71,732
03/06/2013 159.28 159.28 156.33 157.44 70,822
03/05/2013 156.36 160.3 155.98 159.09 96,583
03/04/2013 155 156.92 154.73 155.36 88,059
03/01/2013 154.65 155.88 153.29 155.47 62,551
02/28/2013 155.25 157.58 151.99 155.43 94,158
02/27/2013 158.15 158.15 154.31 155.96 92,275
02/26/2013 158.07 161 157.171 157.85 91,539
02/25/2013 153.88 161.37 152.06 157.73 296,784
02/22/2013 150.01 153 149.58 152.97 81,470
02/21/2013 150 152.8 147.4101 149.93 203,114
02/20/2013 157 162.309 152.27 152.94 333,199
02/19/2013 148.27 157.82 148.27 157.72 201,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.