Home > Quotes > SAM > Historical Prices

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

SAM 
$150.53
*  
2.80
  negative  
1.83%
Get SAM Alerts
*Delayed - data as of May 22, 2013 15:28 ET 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SAM Real Time
 
 

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: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:28  153.50  153.794  150.01  150.53 29,601
05/21/2013 153.78 153.97 152.5101 153.33 35,013
05/20/2013 155.49 156 153.3 153.96 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
02/15/2013 146.73 148 145.1701 147.53 95,994
02/14/2013 142.24 146.5 141.4601 146.16 107,176
02/13/2013 143.13 144.25 141.79 142.59 50,337
02/12/2013 141.81 143.51 141.57 142.82 73,238
02/11/2013 139.7 142 139.6 141.5 43,970
02/08/2013 139.13 140.5 139.13 139.7 42,617
02/07/2013 139.74 139.99 138.07 139.57 37,582
02/06/2013 140.09 141.2525 138.7905 139.07 50,964
02/05/2013 140.15 141.78 139.4447 141 54,454
02/04/2013 141 141.75 139.5 140.06 64,623
02/01/2013 140.76 141.2784 139.8771 140.75 72,943
01/31/2013 140.89 141.47 139.5 140.34 53,988
01/30/2013 140.8 142.06 140.62 141.51 42,925
01/29/2013 142.2 143.47 139.84 140.8 133,687
01/28/2013 144.36 144.88 139.67 142.05 96,621
01/25/2013 145.74 146.26 142.54 144.17 123,913
01/24/2013 144 146.27 143.27 145.77 85,027
01/23/2013 143 144.42 142.26 144.15 58,554
01/22/2013 142.98 143.81 142.25 143.78 68,134
01/18/2013 141.5 142.94 140.377 142.85 85,217
01/17/2013 140.51 143.39 139.14 142.06 73,601
01/16/2013 140.3 140.74 138.82 139.68 75,055
01/15/2013 138 140.07 137.28 139.83 52,677
01/14/2013 136.85 138.67 136.6 138.56 57,086
01/11/2013 137.32 137.95 136.56 137.57 40,519
01/10/2013 135.81 137.12 135.78 137 44,217
01/09/2013 135.51 136.24 135.065 136 101,431
01/08/2013 135.98 136.07 134.42 134.72 124,156
01/07/2013 137.08 137.1 135.21 135.84 58,192
01/04/2013 140.78 142 136.33 137.37 128,100
01/03/2013 139.32 142 138.29 141.25 126,853
01/02/2013 137.6 139.86 135.74 139.44 176,766
12/31/2012 132.51 134.72 132.18 134.45 136,682
12/28/2012 134.26 135.43 132.59 132.98 100,214
12/27/2012 135.58 136.385 134.76 134.85 99,619
12/26/2012 137.73 138.74 135.5 135.73 69,679
12/24/2012 137.31 138.57 137.31 137.75 68,972
12/21/2012 137.95 138.43 136.68 137.88 166,932
12/20/2012 136.7 137.82 136.0105 137.41 100,606
12/19/2012 138.51 139.68 136.68 137.91 117,586
12/18/2012 138.31 142.5 137.75 139.24 305,171
12/17/2012 132.39 139.09 131.78 138.87 531,478
12/14/2012 130 134.39 128.48 132.38 290,181
12/13/2012 128.5 134 127.2 131.94 891,742
12/12/2012 113 114.23 112.58 114.23 63,688
12/11/2012 112.98 113.15 112.58 113 40,559
12/10/2012 112.87 113.16 112.4101 113 42,266
12/07/2012 113.1 113.1 112.01 112.94 18,230
12/06/2012 112.96 113 111.7 113 17,172
12/05/2012 113.47 113.47 111.7 112.89 87,230
12/04/2012 112.82 113.1 112.52 113 34,631
12/03/2012 113 113.46 111.67 113 59,790
11/30/2012 114 114 112.43 112.97 72,618
11/29/2012 114 114.25 112.76 114 91,811
11/28/2012 112.24 114 110.9 113.25 100,926
11/27/2012 114 114 112.5 112.95 103,359
11/26/2012 114.84 115.86 112.64 114.1 104,590
11/23/2012 114.72 115.5 113.21 115.49 27,734
11/21/2012 114.68 116 112.5 114.16 73,097
11/20/2012 112.32 116.58 112 114.47 167,989
11/19/2012 113.17 115.13 111.64 112.17 85,208
11/16/2012 111.28 112.94 110.0201 112.57 67,852
11/15/2012 111.34 113.09 109.69 111.6 98,603
11/14/2012 112.4 113.9495 111.22 111.82 66,132
11/13/2012 110.95 112.62 110.95 112.12 88,680
11/12/2012 112.54 112.87 111.42 111.55 36,621
11/09/2012 112.55 114 111.2901 112.83 107,944
11/08/2012 114.58 115.62 113.0319 113.04 110,066
11/07/2012 115.82 117.25 114.71 115.04 100,824
11/06/2012 117.88 118.27 115.44 117.19 105,042
11/05/2012 116 118.19 114.643 117.42 200,020
11/02/2012 111 117 109.2081 116.58 400,595
11/01/2012 108.16 109.85 107.41 108 117,482
10/31/2012 105.45 109.88 105.45 107.58 81,709
10/26/2012 105.48 106.48 104.36 105.75 69,570
10/25/2012 105.97 106.74 105 105.32 52,143
10/24/2012 107.29 107.51 105.11 105.68 41,884
10/23/2012 106.51 108.07 105.2602 107.34 43,628
10/22/2012 108.81 108.81 106.22 106.9 64,468
10/19/2012 109.23 109.8999 108.3 109.16 75,667
10/18/2012 110.15 111.8199 109.1701 109.9 52,078
10/17/2012 107.36 110 107.0102 110 59,638
10/16/2012 107.95 107.96 106.59 107.17 101,006
10/15/2012 107 107.32 106.27 106.81 32,946
10/12/2012 105.57 106.96 105.5 106.85 73,760
10/11/2012 106.89 107.34 105.29 105.32 36,747
10/10/2012 106.43 107.71 105.8 106.39 58,014
10/09/2012 107.28 107.28 105.97 106.16 74,534
10/08/2012 106.04 107.6498 105.89 107.42 65,399
10/05/2012 106.78 107.77 105.77 106.68 133,913
10/04/2012 105.62 105.91 104.55 105.74 111,578
10/03/2012 107.56 107.84 104.81 105.19 109,790
10/02/2012 109.08 110 107.74 107.85 111,647
10/01/2012 107.42 109.78 107.42 109.08 243,282
09/28/2012 113.1 113.38 111.46 111.97 71,464
09/27/2012 110 113.71 109.93 113.7 112,969
09/26/2012 108.23 109.7592 108.222 109.39 82,982
09/25/2012 108.09 108.59 107.53 107.88 52,220
09/24/2012 107.22 108.52 106.74 108 55,237
09/21/2012 109.6 109.6 107.5 107.79 71,214
09/20/2012 109.13 109.9799 107.98 108.38 84,824
09/19/2012 111.11 111.11 109 109.3 71,428
09/18/2012 108.88 111.65 108.88 110.95 145,876
09/17/2012 109.04 109.73 107.77 109.15 89,922
09/14/2012 105.44 109.22 104.3 109.19 172,878
09/13/2012 102.88 105.11 101.38 104.97 124,035
09/12/2012 104.99 106.0783 103.7401 104.53 110,832
09/11/2012 104.59 105 103.6517 104.43 76,471
09/10/2012 102.83 104.34 101.8101 104.33 127,054
09/07/2012 103.09 103.64 100.8 103.46 134,751
09/06/2012 102.96 103.8694 101.73 102.69 109,405
09/05/2012 103.06 103.09 101.56 102.15 75,250
09/04/2012 103.78 103.91 101.22 103.13 64,030
08/31/2012 103.52 103.79 102.29 103.03 49,291
08/30/2012 103.24 103.56 101.802 102.92 79,989
08/29/2012 101.49 104.48 100.4 103.35 172,485
08/28/2012 100.64 101.85 100.2601 101.7 63,683
08/27/2012 101.07 101.07 99.2 100.96 85,542
08/24/2012 101.83 101.9818 100.06 101.12 75,637
08/23/2012 103.52 103.52 98.36 101.13 343,278
08/22/2012 105.85 105.8599 100.63 103.54 186,937
08/21/2012 107.29 108.3 104.96 105.59 95,032
08/20/2012 108.6 109.01 104.58 106.46 108,741
08/17/2012 108.56 109.71 107.44 109.22 82,266
08/16/2012 109.42 109.8099 107.9101 108.8 101,104
08/15/2012 108.32 110.37 107.79 109.75 55,751
08/14/2012 108.9 108.9 107.22 108.44 98,313
08/13/2012 111.14 111.14 107.94 108.35 94,229
08/10/2012 110.49 111.98 109.75 111.15 44,102
08/09/2012 113.25 114.23 110.47 111.05 59,398
08/08/2012 113.96 114.76 112.99 113.51 60,436
08/07/2012 114.01 115.86 113.44 114.31 98,946
08/06/2012 110.5 114.02 110 113.54 134,599
08/03/2012 109.92 112.46 109.2501 110.34 118,846
08/02/2012 100.62 111.73 97.66 109.42 404,808
08/01/2012 108.93 112 106.5 106.62 181,851
07/31/2012 110.41 110.66 106.43 107.72 143,683
07/30/2012 112.92 113.1 110.31 110.53 99,271
07/27/2012 110.66 113.5 110.4011 112.96 123,871
07/26/2012 109.2 110.72 108.46 110.63 71,571
07/25/2012 110.68 112 108.12 108.4 77,684
07/24/2012 113.82 113.82 109.5 110.25 89,937
07/23/2012 109.74 113.78 109.48 113.14 96,476
07/20/2012 114.26 114.7 110.79 111.34 134,271
07/19/2012 114.49 115.86 113.8 114.81 60,147
07/18/2012 115.11 116.04 112.36 113.6 76,911
07/17/2012 114.51 116.349 113.85 114.94 54,517
07/16/2012 113.7 115.6689 113.7 114.3 59,097
07/13/2012 114.47 115.7282 113.7405 114.14 78,245
07/12/2012 113.2 114.56 112.85 114.11 57,790
07/11/2012 113.97 114.72 113.021 114 86,395
07/10/2012 116.17 117.47 112.8 113.71 143,997
07/09/2012 120 121.95 114.66 116.27 330,263
07/06/2012 126.99 127.8 123.96 124.39 74,417
07/05/2012 126.99 128.07 125.1965 127.98 169,949
07/03/2012 125 127.3791 123.79 127.01 120,929
07/02/2012 121.49 123.87 120.76 123.42 155,647
06/29/2012 119.87 122.31 119.29 121 112,949
06/28/2012 118.7 118.9399 115.94 117.96 63,426
06/27/2012 117.3 119.5 117.19 119.01 74,885
06/26/2012 114.95 118.42 114.95 117.37 82,002
06/25/2012 114.92 115.7 114.33 114.79 74,316
06/22/2012 112.97 117.8 112.97 115.11 141,399
06/21/2012 115.71 116.59 112.68 112.91 86,766
06/20/2012 116.45 117.41 114.68 115.91 92,569
06/19/2012 113.69 120 113.69 116.05 213,132
06/18/2012 111.24 114.44 111.1 113.69 131,607
06/15/2012 111.03 112.25 110.11 111.1 144,381
06/14/2012 112.13 112.15 110.56 111.11 107,747
06/13/2012 109.95 113.8 109.8 112.48 277,208
06/12/2012 107.6 110 107.24 109.73 129,008
06/11/2012 110.9 111.38 107.55 107.6 111,222
06/08/2012 108.69 110.5599 108.06 110.05 109,240
06/07/2012 109.1 109.28 108.335 108.89 83,975
06/06/2012 105.08 109.88 105.08 108.2 128,270
06/05/2012 103.44 104.95 102.8858 104.43 49,982
06/04/2012 104.75 107.33 103 104 94,495
06/01/2012 103.39 105.41 103.39 104.58 108,028
05/31/2012 105.29 105.57 104.02 104.85 60,142
05/30/2012 106.17 107.01 105.15 105.36 101,763
05/29/2012 105.79 107.9699 105 107.19 87,897
05/25/2012 106.21 107.27 104.81 105.22 63,321
05/24/2012 105.74 107.89 105.51 106.54 117,817
05/23/2012 105.34 105.88 103.47 105.59 69,055
05/22/2012 105.58 108.69 104.74 105.91 85,499
05/21/2012 103.08 106.19 102.48 105.98 173,006
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.