Boston Beer Company, Inc. (The) Common Stock (SAM)
238.99
-9.10 (-3.67%)
Boston Beer Company is a leading craft brewer known for its innovative brewing techniques and a diverse portfolio of alcoholic beverages, including its flagship Samuel Adams beer
The company focuses on producing high-quality, handcrafted beers and has expanded its offerings to include hard seltzers, ciders, and ready-to-drink cocktails, catering to a wide variety of consumer tastes. Through a commitment to brewing excellence and sustainability, Boston Beer Company has become a significant player in the beverage industry, continually seeking to enhance its products while promoting responsible alcohol consumption.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 246.19 | 246.56 | 237.56 | 238.99 | 239,332 | 238.99 |
| 3/03/2025 | 243.57 | 253.25 | 243.31 | 248.09 | 405,279 | 248.09 |
| 2/28/2025 | 243.74 | 245.68 | 239.31 | 243.77 | 412,333 | 243.77 |
| 2/27/2025 | 239.60 | 249.94 | 239.06 | 244.04 | 372,745 | 244.04 |
| 2/26/2025 | 235.00 | 250.49 | 235.00 | 241.36 | 501,939 | 241.36 |
| 2/25/2025 | 236.01 | 239.08 | 233.26 | 234.29 | 325,755 | 234.29 |
| 2/24/2025 | 225.22 | 237.11 | 225.22 | 233.83 | 320,546 | 233.83 |
| 2/21/2025 | 227.21 | 227.72 | 224.29 | 227.32 | 215,945 | 227.32 |
| 2/20/2025 | 224.18 | 225.86 | 222.27 | 225.15 | 198,355 | 225.15 |
| 2/19/2025 | 228.76 | 228.76 | 223.54 | 226.03 | 181,959 | 226.03 |
| 2/18/2025 | 231.11 | 232.15 | 225.18 | 226.87 | 250,370 | 226.87 |
| 2/14/2025 | 235.26 | 238.53 | 230.59 | 232.11 | 196,919 | 232.11 |
| 2/13/2025 | 229.54 | 233.31 | 224.22 | 232.98 | 280,602 | 232.98 |
| 2/12/2025 | 231.07 | 233.18 | 223.07 | 227.62 | 260,528 | 227.62 |
| 2/11/2025 | 236.60 | 236.60 | 231.01 | 233.18 | 182,399 | 233.18 |
| 2/10/2025 | 239.14 | 240.01 | 235.05 | 235.05 | 130,457 | 235.05 |
| 2/07/2025 | 241.71 | 244.00 | 237.10 | 239.35 | 127,098 | 239.35 |
| 2/06/2025 | 248.55 | 249.51 | 240.04 | 241.76 | 192,961 | 241.76 |
| 2/05/2025 | 244.21 | 246.82 | 241.15 | 244.85 | 124,376 | 244.85 |
| 2/04/2025 | 245.29 | 246.30 | 242.62 | 243.58 | 163,423 | 243.58 |
| 2/03/2025 | 247.05 | 249.94 | 244.55 | 246.63 | 114,281 | 246.63 |
| 1/31/2025 | 254.03 | 255.00 | 249.14 | 250.67 | 251,138 | 250.67 |
| 1/30/2025 | 251.33 | 256.61 | 250.63 | 254.67 | 114,786 | 254.67 |
| 1/29/2025 | 252.09 | 253.28 | 249.81 | 250.17 | 99,517 | 250.17 |
| 1/28/2025 | 252.82 | 256.68 | 251.63 | 252.23 | 121,866 | 252.23 |
| 1/27/2025 | 251.04 | 258.50 | 250.00 | 254.13 | 162,132 | 254.13 |
| 1/24/2025 | 245.44 | 251.37 | 245.44 | 248.42 | 190,647 | 248.42 |
| 1/23/2025 | 247.25 | 248.28 | 243.20 | 244.68 | 278,675 | 244.68 |
| 1/22/2025 | 252.24 | 253.47 | 250.00 | 250.19 | 209,418 | 250.19 |
| 1/21/2025 | 252.90 | 255.00 | 250.83 | 253.45 | 185,937 | 253.45 |
| 1/17/2025 | 255.14 | 256.07 | 249.21 | 252.43 | 189,413 | 252.43 |
| 1/16/2025 | 255.19 | 257.34 | 252.51 | 252.74 | 191,391 | 252.74 |
| 1/15/2025 | 262.06 | 265.28 | 255.87 | 256.57 | 191,025 | 256.57 |
| 1/14/2025 | 260.69 | 262.06 | 256.90 | 258.91 | 117,948 | 258.91 |
| 1/13/2025 | 255.40 | 262.53 | 253.13 | 261.93 | 200,128 | 261.93 |
| 1/10/2025 | 272.00 | 273.00 | 255.72 | 256.05 | 263,281 | 256.05 |
| 1/08/2025 | 279.30 | 284.00 | 275.18 | 275.39 | 273,179 | 275.39 |
| 1/07/2025 | 288.94 | 289.67 | 280.00 | 281.13 | 228,333 | 281.13 |
| 1/06/2025 | 290.00 | 298.99 | 287.70 | 289.16 | 209,005 | 289.16 |
| 1/03/2025 | 294.05 | 295.10 | 282.00 | 289.72 | 221,808 | 289.72 |
| 1/02/2025 | 301.76 | 302.68 | 298.95 | 301.26 | 74,634 | 301.26 |
| 12/31/2024 | 298.15 | 0.00 | 299.98 | 299.98 | 0 | 299.98 |
| 12/30/2024 | 300.12 | 302.56 | 297.36 | 298.15 | 71,025 | 298.15 |
| 12/27/2024 | 303.50 | 305.20 | 298.13 | 301.11 | 63,938 | 301.11 |
| 12/26/2024 | 298.11 | 306.43 | 296.72 | 302.22 | 89,166 | 302.22 |
| 12/24/2024 | 294.90 | 300.71 | 294.00 | 300.33 | 62,235 | 300.33 |
| 12/23/2024 | 303.00 | 303.00 | 292.30 | 295.34 | 124,668 | 295.34 |
| 12/20/2024 | 308.00 | 310.47 | 302.74 | 302.77 | 303,059 | 302.77 |
| 12/19/2024 | 303.44 | 310.53 | 299.91 | 310.20 | 64,102 | 310.20 |
| 12/18/2024 | 306.01 | 307.52 | 300.25 | 302.99 | 97,686 | 302.99 |
| 12/17/2024 | 305.13 | 309.93 | 304.91 | 307.80 | 97,504 | 307.80 |
| 12/16/2024 | 314.44 | 316.82 | 307.07 | 307.50 | 99,228 | 307.50 |
| 12/13/2024 | 317.71 | 318.29 | 311.72 | 315.01 | 79,535 | 315.01 |
| 12/12/2024 | 316.48 | 321.37 | 314.00 | 319.10 | 73,833 | 319.10 |
| 12/11/2024 | 317.25 | 320.48 | 314.92 | 315.07 | 63,662 | 315.07 |
| 12/10/2024 | 323.98 | 323.98 | 315.42 | 316.50 | 89,709 | 316.50 |
| 12/09/2024 | 314.85 | 323.88 | 314.14 | 322.47 | 80,007 | 322.47 |
| 12/06/2024 | 318.89 | 319.93 | 313.06 | 314.81 | 71,864 | 314.81 |
| 12/05/2024 | 315.14 | 318.11 | 312.75 | 316.09 | 111,590 | 316.09 |