Home

Boston Beer Company, Inc. (The) Common Stock (SAM)

247.89
+5.49 (2.26%)
NYSE · Last Trade: Apr 27th, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025252.97260.00237.00247.89382,471247.89
4/24/2025241.96245.45240.36242.40194,906242.40
4/23/2025246.00249.07243.29245.42146,995245.42
4/22/2025240.00243.80238.78242.19163,107242.19
4/21/2025238.58239.05233.14238.82180,065238.82
4/17/2025237.98241.51237.98239.36147,457239.36
4/16/2025244.19244.84237.98238.42102,935238.42
4/15/2025245.71245.71240.62242.97125,670242.97
4/14/2025248.30248.99242.77244.44107,585244.44
4/11/2025242.40249.53237.70245.58145,917245.58
4/10/2025236.50248.58235.67242.97233,231242.97
4/09/2025227.62240.91225.90240.51265,012240.51
4/08/2025236.49239.28226.02228.10194,881228.10
4/07/2025242.05242.43228.06236.13236,985236.13
4/04/2025241.53251.24238.55244.86405,577244.86
4/03/2025244.00250.86242.76243.29235,889243.29
4/02/2025243.25247.43240.21246.36169,862246.36
4/01/2025239.69243.56238.00243.47157,558243.47
3/31/2025237.20241.54236.00238.84154,952238.84
3/28/2025240.59242.91237.31239.37144,278239.37
3/27/2025237.10240.44237.06240.39110,737240.39
3/26/2025234.59239.80233.74237.91146,072237.91
3/25/2025237.15237.59231.97233.94118,921233.94
3/24/2025230.00237.56229.44237.05253,588237.05
3/21/2025227.04233.16224.99227.96337,296227.96
3/20/2025226.74230.00222.48227.51300,967227.51
3/19/2025222.06222.08215.10219.16223,490219.16
3/18/2025227.25227.51221.50221.68165,743221.68
3/17/2025228.02231.31225.80228.19187,444228.19
3/14/2025227.40231.15226.20228.85171,030228.85
3/13/2025233.91236.17225.09226.70186,560226.70
3/12/2025230.22233.45224.73233.45343,935233.45
3/11/2025233.42233.85226.94231.11230,735231.11
3/10/2025240.14245.00232.69233.27254,248233.27
3/07/2025232.89244.56232.89239.14231,459239.14
3/06/2025235.17237.72230.53233.21286,849233.21
3/05/2025237.79240.50232.94237.66214,884237.66
3/04/2025246.19246.56237.56238.99239,332238.99
3/03/2025243.57253.25243.31248.09405,279248.09
2/28/2025243.74245.68239.31243.77412,333243.77
2/27/2025239.60249.94239.06244.04372,745244.04
2/26/2025235.00250.49235.00241.36501,939241.36
2/25/2025236.01239.08233.26234.29325,755234.29
2/24/2025225.22237.11224.50233.83320,546233.83
2/21/2025227.21227.72224.29227.32215,945227.32
2/20/2025224.18225.86222.27225.15198,355225.15
2/19/2025228.76228.76223.54226.03181,959226.03
2/18/2025231.11232.15225.18226.87250,370226.87
2/14/2025235.26238.53230.59232.11196,919232.11
2/13/2025229.54233.31224.22232.98280,602232.98
2/12/2025231.07233.18223.07227.62260,528227.62
2/11/2025236.60236.60231.01233.18182,399233.18
2/10/2025239.14240.01235.05235.05130,457235.05
2/07/2025241.71244.00237.10239.35127,098239.35
2/06/2025248.55249.51240.04241.76192,961241.76
2/05/2025244.21246.82241.15244.85124,376244.85
2/04/2025245.29246.30242.62243.58163,423243.58
2/03/2025247.05249.94244.55246.63114,281246.63
1/31/2025254.03255.00249.14250.67251,138250.67
1/30/2025251.33256.61250.63254.67114,786254.67
1/29/2025252.09253.28249.81250.1799,517250.17
1/28/2025252.82256.68251.63252.23121,866252.23
1/27/2025251.04258.50250.00254.13162,132254.13