Dark

SAM
Boston Beer Company
stock NYSE

At Close

May 12, 2025 3:59:53 PM EDT

243.19USD+0.260%(+0.63)137,371

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:52:30 AM EDT

246.00USD+1.418%(+3.44)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	245.200	247.2574	240.3000	243.31	+0.309%	137,371	0.000%
2025-05-09	245.000	246.3500	242.4300	242.56	-0.939%	99,966	+0.309%
2025-05-08	240.210	245.6200	239.7650	244.86	+1.589%	98,780	-0.633%
2025-05-07	243.540	243.5400	239.3650	241.03	-0.331%	91,577	+0.946%
2025-05-06	240.530	243.2600	239.3500	241.83	-0.206%	113,918	+0.612%
2025-05-05	239.290	246.1100	238.9500	242.33	+1.156%	134,489	+0.404%
2025-05-02	246.420	246.5400	239.1100	239.56	-2.161%	123,013	+1.565%
2025-05-01	244.750	247.0600	242.9850	244.85	-0.386%	123,963	-0.629%
2025-04-30	247.600	248.0050	240.5150	245.80	-0.292%	290,184	-1.013%
2025-04-29	237.570	246.7800	236.5200	246.52	+3.575%	187,116	-1.302%
2025-04-28	245.760	247.6700	235.5000	238.01	-3.986%	262,626	+2.227%
2025-04-25	252.970	259.9999	237.0000	247.89	+2.265%	382,471	-1.848%
2025-04-24	241.960	245.4500	240.3600	242.40	-1.231%	194,916	+0.375%
2025-04-23	246.000	249.0700	243.2900	245.42	+1.334%	146,995	-0.860%
2025-04-22	240.000	243.8000	238.7850	242.19	+1.411%	163,107	+0.462%
2025-04-21	238.580	239.0500	233.1400	238.82	-0.226%	180,065	+1.880%
2025-04-17	237.980	241.5100	237.9800	239.36	+0.394%	147,457	+1.650%
2025-04-16	244.190	244.8450	237.9800	238.42	-1.873%	102,935	+2.051%
2025-04-15	245.710	245.7100	240.6150	242.97	-0.601%	125,670	+0.140%
2025-04-14	248.300	248.9900	242.7700	244.44	-0.464%	107,585	-0.462%
2025-04-11	242.400	249.5299	237.7000	245.58	+1.074%	145,917	-0.924%
2025-04-10	236.500	248.5800	235.6700	242.97	+1.023%	233,232	+0.140%
2025-04-09	227.620	240.9100	225.8995	240.51	+5.441%	265,014	+1.164%
2025-04-08	236.490	239.2800	226.0200	228.10	-3.401%	194,893	+6.668%
2025-04-07	242.050	244.2383	228.0600	236.13	-3.565%	236,985	+3.041%
2025-04-04	241.530	251.2400	238.5482	244.86	+0.645%	405,577	-0.633%
2025-04-03	244.000	250.8600	242.7600	243.29	-1.246%	235,889	+0.008%
2025-04-02	243.250	247.4250	240.2100	246.36	+1.187%	169,862	-1.238%
2025-04-01	239.690	243.5600	238.0000	243.47	+1.939%	157,558	-0.066%
2025-03-31	237.200	241.5399	236.0000	238.84	-0.221%	154,952	+1.872%
2025-03-28	240.590	242.9150	237.3050	239.37	-0.424%	144,278	+1.646%
2025-03-27	237.100	240.4400	237.0550	240.39	+1.042%	110,737	+1.215%
2025-03-26	234.590	239.8000	233.7400	237.91	+1.697%	143,056	+2.270%
2025-03-25	237.150	237.5900	231.9700	233.94	-1.312%	117,735	+4.005%
2025-03-24	230.000	237.5600	229.4350	237.05	+3.988%	252,162	+2.641%
2025-03-21	227.040	233.1600	224.9850	227.96	+0.198%	326,793	+6.734%
2025-03-20	226.740	230.0000	222.4800	227.51	+3.810%	298,000	+6.945%
2025-03-19	222.060	222.0800	215.1000	219.16	-1.137%	208,535	+11.019%
2025-03-18	227.250	227.5100	221.5000	221.68	-2.853%	161,327	+9.757%
2025-03-17	228.020	231.3100	225.8000	228.19	-0.288%	185,719	+6.626%
2025-03-14	227.400	231.1450	226.2000	228.85	+0.948%	170,027	+6.319%
2025-03-13	233.910	236.1700	225.0900	226.70	-2.891%	186,226	+7.327%
2025-03-12	230.220	233.4500	224.7300	233.45	+1.013%	341,146	+4.224%
2025-03-11	233.420	233.8500	226.9400	231.11	-0.926%	230,608	+5.279%
2025-03-10	240.140	245.0000	232.6900	233.27	-2.455%	253,792	+4.304%
2025-03-07	232.890	244.5600	232.8900	239.14	+2.543%	227,867	+1.744%
2025-03-06	235.170	237.7250	230.5300	233.21	-1.872%	283,982	+4.331%
2025-03-05	237.790	240.5000	232.9350	237.66	-0.557%	206,677	+2.377%
2025-03-04	246.190	246.5600	237.5600	238.99	-3.668%	236,509	+1.808%
2025-03-03	243.570	253.2500	243.3050	248.09	+1.772%	396,502	-1.927%
2025-02-28	243.740	245.6800	239.3100	243.77	-0.111%	410,097	-0.189%
2025-02-27	239.600	249.9400	239.0560	244.04	+1.110%	369,519	-0.299%
2025-02-26	235.000	250.4850	235.0000	241.36	+3.018%	495,897	+0.808%
2025-02-25	236.010	239.0800	233.2600	234.29	+0.197%	325,646	+3.850%
2025-02-24	225.220	237.1100	224.5000	233.83	+2.864%	316,763	+4.054%
2025-02-21	227.210	227.7150	224.2900	227.32	+0.964%	211,732	+7.034%
2025-02-20	224.180	225.8600	222.2700	225.15	-0.389%	194,736	+8.066%
2025-02-19	228.760	228.7600	223.5400	226.03	-0.370%	180,488	+7.645%
2025-02-18	231.110	232.1450	225.1800	226.87	-2.258%	247,507	+7.246%
2025-02-14	235.260	238.5350	230.5900	232.11	-0.373%	196,191	+4.825%
2025-02-13	229.540	233.3100	224.2250	232.98	+2.355%	280,060	+4.434%
2025-02-12	231.070	233.1800	223.0700	227.62	-2.384%	259,183	+6.893%
2025-02-11	236.600	236.6000	231.0100	233.18	-0.796%	180,668	+4.344%
2025-02-10	239.140	240.0100	235.0500	235.05	-1.797%	129,713	+3.514%
2025-02-07	241.710	244.0000	237.1000	239.35	-0.997%	125,875	+1.654%
2025-02-06	248.550	249.5100	240.0395	241.76	-1.262%	192,961	+0.641%
2025-02-05	244.210	246.8250	241.1492	244.85	+0.521%	124,241	-0.629%
2025-02-04	245.290	246.3000	242.6150	243.58	-1.237%	163,173	-0.111%
2025-02-03	247.050	249.9400	244.5500	246.63	-1.612%	110,168	-1.346%
2025-01-31	254.030	255.0000	249.1401	250.67	-1.571%	249,358	-2.936%
2025-01-30	251.330	256.6050	250.6300	254.67	+1.799%	114,664	-4.461%
2025-01-29	252.090	253.2800	249.8050	250.17	-0.817%	97,707	-2.742%
2025-01-28	252.820	256.6800	251.6300	252.23	-0.748%	121,218	-3.536%
2025-01-27	251.040	258.5000	250.0000	254.13	+2.299%	161,012	-4.258%
2025-01-24	245.440	251.3700	245.4400	248.42	+1.529%	189,846	-2.057%
2025-01-23	247.250	248.2750	243.2000	244.68	-2.202%	266,988	-0.560%
2025-01-22	252.240	253.4700	250.0000	250.19	-1.286%	211,467	-2.750%
2025-01-21	252.900	255.0000	250.8300	253.45	+0.404%	185,196	-4.001%
2025-01-17	255.140	256.0750	249.2050	252.43	-0.123%	186,714	-3.613%
2025-01-16	255.190	257.3400	252.5100	252.74	-1.493%	191,094	-3.731%
2025-01-15	262.060	265.2800	255.8707	256.57	-0.904%	186,870	-5.168%
2025-01-14	260.690	262.0550	256.9050	258.91	-1.153%	115,778	-6.025%
2025-01-13	255.400	262.5300	253.1300	261.93	+2.296%	198,830	-7.109%
2025-01-10	272.000	273.0050	255.7200	256.05	-7.023%	258,130	-4.976%
2025-01-08	279.300	284.0000	275.1800	275.39	-2.042%	261,910	-11.649%
2025-01-07	288.940	289.6657	280.0000	281.13	-2.777%	227,043	-13.453%
2025-01-06	290.000	298.9900	287.7000	289.16	-0.193%	207,347	-15.856%
2025-01-03	294.050	295.0950	282.0000	289.72	-3.831%	219,181	-16.019%
2025-01-02	301.760	302.6800	298.9530	301.26	+0.427%	74,402	-19.236%
2024-12-31	298.000	300.5200	298.0000	299.98	+0.614%	90,239	-18.891%
2024-12-30	300.120	302.5650	297.3550	298.15	-0.983%	70,277	-18.393%
2024-12-27	303.500	305.2000	298.1300	301.11	-0.367%	63,523	-19.196%
2024-12-26	298.110	306.4300	296.7175	302.22	+0.629%	88,901	-19.492%
2024-12-24	294.900	300.7100	294.0000	300.33	+1.690%	62,235	-18.986%
2024-12-23	303.000	303.0000	292.3000	295.34	-2.454%	115,698	-17.617%
2024-12-20	308.000	310.4700	302.7400	302.77	-1.886%	259,105	-19.639%
2024-12-19	303.440	310.5300	299.9100	308.59	+1.848%	93,037	-21.154%
2024-12-18	306.010	307.5200	300.2550	302.99	-1.563%	96,565	-19.697%
2024-12-17	305.130	309.9300	304.9100	307.80	+0.098%	96,910	-20.952%
2024-12-16	314.440	316.8200	307.0700	307.50	-2.384%	98,018	-20.875%
2024-12-13	317.710	318.2850	311.7175	315.01	-1.282%	79,064	-22.761%
2024-12-12	316.480	321.3700	314.0000	319.10	+1.279%	73,733	-23.751%
2024-12-11	317.250	320.4800	314.9200	315.07	-0.452%	63,336	-22.776%
2024-12-10	323.980	323.9800	315.4200	316.50	-1.851%	87,436	-23.125%
2024-12-09	314.850	323.8800	314.1400	322.47	+2.433%	78,599	-24.548%
2024-12-06	318.890	319.9300	313.0550	314.81	-0.405%	69,722	-22.712%
2024-12-05	315.140	318.1074	312.7500	316.09	+0.298%	103,877	-23.025%
2024-12-04	311.740	315.5850	311.7400	315.15	+0.680%	76,743	-22.795%
2024-12-03	313.480	314.4100	310.6800	313.02	-0.603%	92,606	-22.270%
2024-12-02	316.240	317.8400	313.8600	314.92	-0.417%	88,918	-22.739%
2024-11-29	312.120	317.1400	311.7900	316.24	+0.816%	45,987	-23.062%
2024-11-27	312.190	315.9600	311.2200	313.68	+0.439%	67,902	-22.434%
2024-11-26	314.010	314.8600	311.4700	312.31	-0.951%	85,783	-22.093%
2024-11-25	315.870	320.0300	315.1800	315.31	+0.802%	118,475	-22.835%
2024-11-22	308.310	313.8200	304.9986	312.80	+1.830%	111,573	-22.215%
2024-11-21	307.070	310.8000	305.0950	307.18	-0.612%	123,291	-20.792%
2024-11-20	311.590	311.5900	307.6200	309.07	-0.876%	107,147	-21.277%
2024-11-19	307.150	313.1200	307.1500	311.80	+0.357%	124,472	-21.966%
2024-11-18	317.740	317.7400	309.2200	310.69	-2.351%	157,192	-21.687%
2024-11-15	319.710	321.0900	313.0200	318.17	-0.826%	173,904	-23.528%
2024-11-14	324.870	325.6600	319.6200	320.82	-0.847%	112,310	-24.160%
2024-11-13	319.640	329.5450	319.4200	323.56	+1.944%	157,379	-24.802%
2024-11-12	314.070	318.6500	310.4000	317.39	+1.315%	122,863	-23.340%
2024-11-11	308.050	315.4800	308.0500	313.27	+1.596%	80,524	-22.332%
2024-11-08	304.350	309.5300	304.3500	308.35	+0.368%	86,901	-21.093%
2024-11-07	299.580	309.2600	299.5800	307.22	+2.379%	120,264	-20.803%
2024-11-06	305.000	306.0100	298.5700	300.08	+0.003%	112,268	-18.918%
2024-11-05	295.160	301.7500	294.6200	300.07	+1.153%	88,013	-18.916%
2024-11-04	294.930	304.0550	294.9300	296.65	+0.580%	138,627	-17.981%
2024-11-01	292.740	297.6000	291.8193	294.94	+1.330%	79,669	-17.505%
2024-10-31	298.400	299.7000	291.0600	291.07	-2.805%	108,169	-16.408%
2024-10-30	298.470	301.5150	297.1900	299.47	+0.231%	103,175	-18.753%
2024-10-29	301.290	303.2300	296.8500	298.78	-1.824%	133,390	-18.565%
2024-10-28	296.700	306.7400	296.7000	304.33	+2.828%	170,229	-20.051%
2024-10-25	297.200	303.0100	282.7501	295.96	-1.961%	339,263	-17.790%
2024-10-24	303.000	303.3600	297.9750	301.88	+0.123%	161,046	-19.402%
2024-10-23	294.000	301.7500	294.0000	301.51	+1.996%	113,540	-19.303%
2024-10-22	295.840	297.4500	294.2500	295.61	+0.282%	91,857	-17.692%
2024-10-21	296.040	300.1300	294.7300	294.78	-1.349%	145,199	-17.460%
2024-10-18	294.260	302.8000	292.0700	298.81	+1.671%	186,595	-18.574%
2024-10-17	285.350	293.9500	285.3500	293.90	+2.219%	148,716	-17.213%
2024-10-16	277.120	289.1000	276.0050	287.52	+3.708%	134,166	-15.376%
2024-10-15	272.890	280.2500	272.8900	277.24	+0.657%	100,171	-12.238%
2024-10-14	273.880	276.4900	273.5300	275.43	+0.617%	108,055	-11.662%
2024-10-11	277.600	279.6860	273.7400	273.74	-1.518%	108,688	-11.116%
2024-10-10	270.420	277.9800	269.5000	277.96	+2.876%	121,063	-12.466%
2024-10-09	271.740	273.7900	269.9350	270.19	-0.556%	85,073	-9.949%
2024-10-08	279.610	279.6100	270.4050	271.70	+0.136%	121,971	-10.449%
2024-10-07	281.000	281.0000	267.7400	271.33	-3.242%	144,204	-10.327%
2024-10-04	282.580	284.7000	280.3200	280.42	-0.447%	96,950	-13.234%
2024-10-03	282.730	285.7050	279.6400	281.68	-1.276%	110,557	-13.622%
2024-10-02	287.060	287.0600	282.7400	285.32	-0.965%	111,051	-14.724%
2024-10-01	288.860	289.7300	286.4550	288.10	-0.360%	117,347	-15.547%
2024-09-30	285.420	296.3400	284.0400	289.14	+1.989%	183,761	-15.850%
2024-09-27	279.260	284.9400	278.3300	283.50	+2.384%	145,155	-14.176%
2024-09-26	273.880	277.7600	270.0000	276.90	+2.256%	144,133	-12.131%
2024-09-25	276.440	276.4400	270.7900	270.79	-2.023%	105,171	-10.148%
2024-09-24	277.220	278.2150	274.4100	276.38	+0.656%	119,076	-11.965%
2024-09-23	270.000	275.3400	269.0237	274.58	+1.847%	224,098	-11.388%
2024-09-20	273.810	274.8400	269.2800	269.60	-2.138%	201,278	-9.751%
2024-09-19	277.770	277.7700	274.2300	275.49	+0.317%	133,648	-11.681%
2024-09-18	275.880	277.6250	272.7100	274.62	-0.633%	84,020	-11.401%
2024-09-17	271.710	279.0600	271.7100	276.37	+1.655%	99,814	-11.962%
2024-09-16	270.890	273.9800	270.6000	271.87	+0.939%	110,838	-10.505%
2024-09-13	269.900	273.1600	267.1650	269.34	-0.167%	85,898	-9.664%
2024-09-12	267.210	270.0800	263.5000	269.79	+1.250%	140,319	-9.815%
2024-09-11	270.210	270.2100	264.9000	266.46	-1.391%	231,378	-8.688%
2024-09-10	274.850	274.8500	268.2201	270.22	-1.531%	144,786	-9.959%
2024-09-09	284.700	284.8800	273.7500	274.42	-3.492%	133,583	-11.337%
2024-09-06	280.440	286.9400	280.3600	284.35	+1.002%	71,657	-14.433%
2024-09-05	283.050	284.8750	281.1900	281.53	+0.256%	71,914	-13.576%
2024-09-04	278.810	282.2400	277.0300	280.81	+0.264%	107,821	-13.354%
2024-09-03	269.470	281.1900	269.4700	280.07	+3.073%	134,379	-13.125%
2024-08-30	272.110	274.0000	268.3401	271.72	+0.563%	144,986	-10.456%
2024-08-29	274.980	274.9800	269.2300	270.20	-1.217%	124,207	-9.952%
2024-08-28	277.270	277.7723	267.4200	273.53	-2.181%	137,367	-11.048%
2024-08-27	279.370	279.6300	277.8900	279.63	-0.303%	59,039	-12.989%
2024-08-26	282.550	286.4400	280.0200	280.48	-0.490%	80,105	-13.252%
2024-08-23	276.810	283.6800	276.5000	281.86	+2.539%	89,022	-13.677%
2024-08-22	283.130	283.1300	274.7700	274.88	-2.646%	82,600	-11.485%
2024-08-21	281.720	283.1800	279.9500	282.35	+0.991%	73,965	-13.827%
2024-08-20	280.290	280.4600	277.3300	279.58	-0.378%	68,484	-12.973%
2024-08-19	282.890	283.4300	280.2500	280.64	-0.585%	75,916	-13.302%
2024-08-16	279.700	282.8500	278.6700	282.29	+0.588%	103,998	-13.808%
2024-08-15	277.200	284.3950	275.4550	280.64	+2.957%	101,237	-13.302%
2024-08-14	273.810	274.4450	269.5850	272.58	-0.285%	110,186	-10.738%
2024-08-13	264.430	275.5800	264.4300	273.36	+2.663%	127,345	-10.993%
2024-08-12	270.260	270.2600	265.3000	266.27	-1.832%	72,460	-8.623%
2024-08-09	268.740	273.2900	268.0000	271.24	+0.612%	86,439	-10.297%
2024-08-08	265.450	270.5000	264.0000	269.59	+1.698%	77,305	-9.748%
2024-08-07	268.960	271.6900	264.8100	265.09	-0.376%	112,037	-8.216%
2024-08-06	270.160	273.6100	265.7000	266.09	-0.702%	102,560	-8.561%
2024-08-05	272.010	273.8100	267.4200	267.97	-4.012%	147,017	-9.203%
2024-08-02	276.770	282.1400	276.2700	279.17	+0.751%	115,786	-12.845%
2024-08-01	281.410	281.4100	276.1201	277.09	-1.113%	128,057	-12.191%
2024-07-31	282.390	285.6400	279.4350	280.21	+0.365%	129,369	-13.169%
2024-07-30	285.070	285.8400	278.9750	279.19	-1.593%	118,007	-12.851%
2024-07-29	288.950	289.0500	277.0500	283.71	-2.475%	199,928	-14.240%
2024-07-26	262.000	295.0950	262.0000	290.91	+7.537%	355,684	-16.362%
2024-07-25	270.190	274.9900	270.1900	270.52	-0.489%	298,914	-10.058%
2024-07-24	273.140	275.6400	268.7900	271.85	-0.592%	200,729	-10.498%
2024-07-23	275.010	277.3000	273.1800	273.47	-0.650%	142,993	-11.029%
2024-07-22	280.000	280.0000	274.8100	275.26	-1.443%	121,466	-11.607%
2024-07-19	280.680	281.4800	277.7600	279.29	-0.520%	113,590	-12.883%
2024-07-18	286.880	292.1100	280.7000	280.75	-2.127%	129,615	-13.336%
2024-07-17	289.400	290.5800	283.7600	286.85	-0.164%	108,513	-15.179%
2024-07-16	286.470	291.2500	283.2700	287.32	+0.963%	92,008	-15.317%
2024-07-15	289.230	289.2300	282.9100	284.58	-1.280%	74,466	-14.502%
2024-07-12	287.540	289.8100	286.1105	288.27	+0.049%	84,381	-15.596%
2024-07-11	285.880	291.6300	284.1500	288.13	+1.191%	122,893	-15.555%
2024-07-10	289.460	290.0499	281.2750	284.74	-1.644%	116,429	-14.550%
2024-07-09	291.450	294.6450	288.7500	289.50	-1.043%	100,713	-15.955%
2024-07-08	296.860	298.0000	292.5500	292.55	-0.854%	112,552	-16.831%
2024-07-05	294.810	296.3800	293.0675	295.07	-0.462%	111,365	-17.542%
2024-07-03	302.350	302.5900	295.9100	296.44	-1.489%	42,974	-17.923%
2024-07-02	301.140	302.3600	298.2201	300.92	-0.325%	74,093	-19.145%
2024-07-01	304.170	305.0150	299.5800	301.90	-1.033%	109,065	-19.407%
2024-06-28	303.820	305.2400	299.2050	305.05	+0.890%	278,646	-20.239%
2024-06-27	302.360	305.5500	299.4900	302.36	-0.376%	128,871	-19.530%
2024-06-26	299.020	303.5100	299.0200	303.50	+0.821%	110,175	-19.832%
2024-06-25	296.510	303.7000	295.1700	301.03	+1.037%	113,600	-19.174%
2024-06-24	296.690	301.6000	295.3400	297.94	+0.235%	128,545	-18.336%
2024-06-21	294.500	298.5500	294.4000	297.24	+0.746%	286,431	-18.144%
2024-06-20	293.620	297.7900	292.6400	295.04	-0.176%	101,553	-17.533%
2024-06-18	289.040	296.0700	289.0400	295.56	+1.595%	111,465	-17.678%
2024-06-17	284.060	292.8500	284.0600	290.92	+2.124%	107,274	-16.365%
2024-06-14	284.460	287.6400	281.9500	284.87	-0.503%	105,355	-14.589%
2024-06-13	289.140	289.1400	282.7300	286.31	-0.979%	130,237	-15.019%
2024-06-12	287.780	289.9700	284.0000	289.14	+1.172%	110,409	-15.850%
2024-06-11	290.160	293.4058	284.1100	285.79	-2.060%	195,326	-14.864%
2024-06-10	289.800	292.9650	288.7934	291.80	+0.093%	138,994	-16.618%
2024-06-07	292.590	294.6800	288.9700	291.53	-1.103%	110,450	-16.540%
2024-06-06	301.280	303.7700	293.7500	294.78	-2.362%	230,811	-17.460%
2024-06-05	300.000	306.2000	296.2700	301.91	+1.173%	190,605	-19.410%
2024-06-04	302.850	304.9900	291.5200	298.41	-1.437%	333,997	-18.465%
2024-06-03	283.005	305.2000	282.8500	302.76	-3.478%	743,871	-19.636%
2024-05-31	256.610	339.7699	255.5000	313.67	+22.331%	1,820,500	-22.431%
2024-05-30	256.540	260.3500	255.2600	256.41	+0.211%	160,718	-5.109%
2024-05-29	257.280	263.7900	255.7000	255.87	-1.403%	196,680	-4.909%
2024-05-28	259.630	260.4700	254.4000	259.51	-0.476%	263,691	-6.243%
2024-05-24	268.000	269.0100	260.0600	260.75	-2.443%	177,604	-6.688%
2024-05-23	267.000	268.7500	264.0500	267.28	+0.079%	157,728	-8.968%
2024-05-22	271.160	275.3000	266.4750	267.07	-1.664%	172,463	-8.897%
2024-05-21	274.740	274.7400	269.0100	271.59	-1.265%	168,471	-10.413%
2024-05-20	279.980	282.4400	272.4900	275.07	-1.876%	219,698	-11.546%
2024-05-17	282.000	282.0400	277.0000	280.33	-0.694%	167,583	-13.206%
2024-05-16	282.680	284.3800	280.6500	282.29	+0.245%	142,702	-13.808%
2024-05-15	286.270	286.3500	280.0350	281.60	-1.117%	208,174	-13.597%
2024-05-14	295.000	302.6100	283.2201	284.78	+0.338%	412,391	-14.562%
2024-05-13	290.930	291.8700	282.6100	283.82	-2.521%	207,719	-14.273%
2024-05-10	284.380	298.5100	283.6400	291.16	+2.330%	491,525	-16.434%
2024-05-09	283.060	287.4400	282.3400	284.53	+1.026%	174,634	-14.487%
2024-05-08	277.000	281.8200	275.0500	281.64	+3.055%	246,894	-13.610%
2024-05-07	269.250	273.3400	264.6304	273.29	+1.898%	250,489	-10.970%
2024-05-06	279.070	279.9700	267.0800	268.20	-3.275%	228,541	-9.280%
2024-05-03	280.480	281.1400	276.6400	277.28	-0.609%	161,496	-12.251%
2024-05-02	277.580	281.6100	277.5800	278.98	+0.871%	132,777	-12.786%
2024-05-01	277.990	280.6200	276.0000	276.57	-0.661%	277,990	-12.026%
2024-04-30	283.860	283.8600	277.3600	278.41	-2.528%	246,893	-12.607%
2024-04-29	285.000	288.1900	282.0200	285.63	+0.858%	311,255	-14.816%
2024-04-26	315.000	318.0000	281.5200	283.20	-1.417%	403,376	-14.085%
2024-04-25	291.290	294.1000	286.4400	287.27	-2.056%	213,525	-15.303%
2024-04-24	285.030	293.8500	284.9700	293.30	+2.517%	172,768	-17.044%
2024-04-23	288.380	290.0000	283.4000	286.10	-1.065%	136,639	-14.956%
2024-04-22	288.250	290.4550	286.8650	289.18	+0.767%	148,989	-15.862%
2024-04-19	284.110	290.0000	284.1100	286.98	+0.741%	135,104	-15.217%
2024-04-18	279.880	285.4800	279.5800	284.87	+1.703%	117,252	-14.589%
2024-04-17	276.540	283.0200	276.2600	280.10	+1.884%	162,232	-13.135%
2024-04-16	279.580	279.9900	274.7800	274.92	-2.101%	136,541	-11.498%
2024-04-15	283.340	286.5800	280.7700	280.82	-1.691%	144,849	-13.357%
2024-04-12	289.000	290.9650	284.6950	285.65	-1.970%	118,204	-14.822%
2024-04-11	292.560	294.3850	290.0000	291.39	+0.286%	125,212	-16.500%
2024-04-10	289.500	292.0400	289.0150	290.56	-0.257%	146,707	-16.262%
2024-04-09	293.730	295.0100	290.7600	291.31	-1.916%	161,007	-16.477%
2024-04-08	295.580	300.7100	295.0000	297.00	+0.763%	88,782	-18.077%
2024-04-05	294.940	295.8300	291.6950	294.75	-0.419%	93,872	-17.452%
2024-04-04	297.610	299.5800	295.0000	295.99	-0.179%	89,225	-17.798%
2024-04-03	297.660	298.4000	293.4900	296.52	-1.160%	105,391	-17.945%
2024-04-02	299.410	301.9700	297.7400	300.00	-0.233%	125,872	-18.897%
2024-04-01	303.490	304.3700	297.7800	300.70	-1.222%	191,604	-19.085%
2024-03-28	308.800	309.8400	303.4350	304.42	-1.153%	129,605	-20.074%
2024-03-27	310.970	311.6350	307.4700	307.97	-0.146%	97,440	-20.996%
2024-03-26	311.610	312.8500	307.5400	308.42	-0.551%	129,296	-21.111%
2024-03-25	306.500	311.6800	304.1100	310.13	+0.980%	167,123	-21.546%
2024-03-22	297.510	308.2700	295.2500	307.12	+4.491%	202,743	-20.777%
2024-03-21	296.100	296.6800	292.8601	293.92	-0.494%	115,935	-17.219%
2024-03-20	290.920	295.5100	288.0000	295.38	+1.880%	144,052	-17.628%
2024-03-19	290.010	292.6300	287.3250	289.93	-0.052%	207,453	-16.080%
2024-03-18	294.090	295.8700	289.7000	290.08	-1.701%	181,891	-16.123%
2024-03-15	292.830	296.0195	292.8300	295.10	+0.282%	171,840	-17.550%
2024-03-14	297.140	297.9100	293.3610	294.27	-1.368%	143,957	-17.317%
2024-03-13	298.330	300.2775	297.5000	298.35	+0.245%	151,740	-18.448%
2024-03-12	301.000	302.0000	296.6700	297.62	-1.346%	119,687	-18.248%
2024-03-11	300.160	304.9200	298.1000	301.68	+0.960%	132,198	-19.348%
2024-03-08	299.690	301.4900	297.3800	298.81	+0.047%	108,857	-18.574%
2024-03-07	296.500	300.2400	294.8500	298.67	+1.062%	141,128	-18.536%
2024-03-06	297.420	301.6899	294.7000	295.53	-0.512%	127,974	-17.670%
2024-03-05	300.900	302.3136	296.2600	297.05	-0.864%	152,644	-18.091%
2024-03-04	303.510	307.4450	299.6200	299.64	-1.590%	163,798	-18.799%
2024-03-01	308.450	308.7700	303.4800	304.48	-1.188%	172,189	-20.090%
2024-02-29	313.990	319.2332	305.0600	308.14	-1.155%	329,442	-21.039%
2024-02-28	326.355	327.0700	300.1600	311.74	-15.760%	896,600	-21.951%
2024-02-27	358.270	371.6500	357.8300	370.06	+2.929%	219,025	-34.251%
2024-02-26	352.670	364.2100	352.6700	359.53	+1.439%	151,882	-32.326%
2024-02-23	348.010	356.4000	348.0100	354.43	+1.133%	110,036	-31.352%
2024-02-22	349.310	353.0300	346.0900	350.46	+0.756%	95,193	-30.574%
2024-02-21	346.580	348.7250	343.3400	347.83	+0.130%	112,692	-30.049%
2024-02-20	351.280	355.8900	346.0700	347.38	-1.290%	111,329	-29.959%
2024-02-16	353.980	355.9200	351.6100	351.92	-1.174%	79,130	-30.862%
2024-02-15	355.750	358.9700	354.9300	356.10	+0.225%	68,341	-31.674%
2024-02-14	357.520	358.7600	350.6900	355.30	-0.197%	84,948	-31.520%
2024-02-13	348.360	356.1500	346.4350	356.00	-0.112%	115,282	-31.654%
2024-02-12	351.310	361.5400	350.9650	356.40	+1.750%	105,847	-31.731%
2024-02-09	351.140	353.6000	349.5900	350.27	-0.438%	78,046	-30.536%
2024-02-08	352.450	356.0700	351.1100	351.81	-0.207%	84,473	-30.841%
2024-02-07	354.420	355.5250	351.4300	352.54	-0.144%	69,413	-30.984%
2024-02-06	357.940	358.1400	353.0300	353.05	-0.965%	115,270	-31.083%
2024-02-05	355.080	357.4900	350.2800	356.49	-0.162%	84,922	-31.748%
2024-02-02	356.800	359.1600	354.5150	357.07	+0.093%	72,692	-31.859%
2024-02-01	350.720	357.8000	349.9000	356.74	+2.139%	103,648	-31.796%
2024-01-31	357.280	358.5700	347.8500	349.27	-2.335%	108,986	-30.338%
2024-01-30	361.970	362.2700	357.5200	357.62	-1.202%	113,276	-31.964%
2024-01-29	362.280	363.1500	358.7200	361.97	+0.715%	86,804	-32.782%
2024-01-26	360.000	361.6000	356.7200	359.40	+0.782%	76,159	-32.301%
2024-01-25	359.580	360.3150	356.3800	356.61	-0.190%	101,457	-31.771%
2024-01-24	367.000	368.7979	356.2200	357.29	-2.356%	87,683	-31.901%
2024-01-23	361.340	366.7900	360.2000	365.91	+2.036%	86,818	-33.506%
2024-01-22	356.200	362.2300	356.2000	358.61	+0.285%	79,501	-32.152%
2024-01-19	360.400	360.4000	355.0900	357.59	-0.703%	77,813	-31.958%
2024-01-18	356.640	361.3300	356.1000	360.12	+0.477%	90,787	-32.436%
2024-01-17	356.550	358.6300	351.2350	358.41	-0.117%	138,250	-32.114%
2024-01-16	355.440	359.1000	353.3000	358.83	+1.966%	146,008	-32.194%
2024-01-12	349.210	354.6850	349.2100	351.91	+1.214%	107,659	-30.860%
2024-01-11	349.180	352.7900	346.7000	347.69	-0.694%	118,108	-30.021%
2024-01-10	338.130	350.4400	338.1300	350.12	+3.761%	139,730	-30.507%
2024-01-09	334.190	339.2700	333.9300	337.43	+0.006%	150,362	-27.893%
2024-01-08	328.630	337.9200	325.6100	337.41	+3.105%	162,498	-27.889%
2024-01-05	330.790	332.6800	325.3300	327.25	-0.668%	281,387	-25.650%
2024-01-04	329.800	330.6800	326.7000	329.45	-0.483%	159,074	-26.147%
2024-01-03	336.970	338.1100	330.0400	331.05	-2.463%	176,746	-26.504%
2024-01-02	344.830	345.5500	337.6400	339.41	-1.788%	137,634	-28.314%
2023-12-29	346.970	347.8250	345.1200	345.59	-1.062%	74,281	-29.596%
2023-12-28	348.500	350.2500	345.8000	349.30	+0.161%	93,891	-30.344%
2023-12-27	350.340	351.0400	348.0000	348.74	-0.513%	75,807	-30.232%
2023-12-26	348.070	353.4500	347.0360	350.54	+0.134%	46,576	-30.590%
2023-12-22	345.180	350.5650	345.1800	350.07	+1.308%	87,601	-30.497%
2023-12-21	348.600	348.9150	343.8300	345.55	+0.104%	53,124	-29.588%
2023-12-20	351.490	354.0600	343.8100	345.19	-2.577%	123,042	-29.514%
2023-12-19	350.250	356.3800	350.2500	354.32	+1.353%	94,564	-31.330%
2023-12-18	346.030	352.1000	346.0300	349.59	+1.116%	110,898	-30.401%
2023-12-15	355.120	355.1200	343.1450	345.73	-2.680%	152,899	-29.624%
2023-12-14	351.200	361.9850	351.2000	355.25	+0.823%	114,655	-31.510%
2023-12-13	343.270	353.7500	341.5000	352.35	+2.184%	97,059	-30.947%
2023-12-12	346.410	348.7900	344.3000	344.82	-0.580%	109,890	-29.439%
2023-12-11	345.630	348.3700	345.0200	346.83	+0.231%	80,186	-29.847%
2023-12-08	348.520	351.6300	345.6200	346.03	-0.973%	58,207	-29.685%
2023-12-07	353.010	354.5200	347.9000	349.43	-1.118%	64,055	-30.369%
2023-12-06	358.650	359.0000	352.9900	353.38	-0.995%	61,211	-31.148%
2023-12-05	358.620	359.8200	355.0650	356.93	-0.734%	78,066	-31.833%
2023-12-04	355.960	363.4800	355.9600	359.57	+0.977%	98,383	-32.333%
2023-12-01	354.900	356.5800	352.0300	356.09	+0.375%	98,724	-31.672%
2023-11-30	346.570	356.1100	344.7000	354.76	+3.420%	148,337	-31.416%
2023-11-29	345.270	350.6000	342.6150	343.03	-0.392%	102,273	-29.070%
2023-11-28	335.980	347.7200	335.9800	344.38	+2.531%	133,127	-29.348%
2023-11-27	337.780	339.9800	335.3200	335.88	-1.594%	88,664	-27.560%
2023-11-24	340.450	343.4500	340.4100	341.32	+0.006%	35,140	-28.715%
2023-11-22	340.490	342.3500	337.7900	341.30	+1.093%	79,421	-28.711%
2023-11-21	342.650	342.6500	337.5500	337.61	-1.838%	110,607	-27.932%
2023-11-20	341.070	344.8200	341.0700	343.93	+0.898%	65,951	-29.256%
2023-11-17	342.250	342.2500	336.8300	340.87	+0.549%	85,300	-28.621%

.dark-mode .NkzkDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkzkDB{ color: #333333; background-color: white; border: 2px solid #333333; }SAMBoston Beer Companystock NYSE

SAM
Boston Beer Company
stock NYSE