NYSE - Nasdaq Real Time Price USD

The Boston Beer Company, Inc. (SAM)

286.10 -3.08 (-1.07%)
At close: April 23 at 4:00 PM EDT
290.00 +3.90 (+1.36%)
Pre-Market: 9:07 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 288.38 290.00 283.40 286.10 286.10 136,800
Apr 22, 2024 288.25 290.46 286.87 289.18 289.18 149,000
Apr 19, 2024 284.11 290.00 284.11 286.98 286.98 136,300
Apr 18, 2024 279.88 285.48 279.58 284.87 284.87 119,000
Apr 17, 2024 276.54 283.02 276.26 280.10 280.10 162,800
Apr 16, 2024 279.58 279.99 274.78 274.92 274.92 136,700
Apr 15, 2024 283.34 286.58 280.77 280.82 280.82 147,100
Apr 12, 2024 289.00 290.96 284.70 285.65 285.65 118,200
Apr 11, 2024 292.56 294.39 290.00 291.39 291.39 125,200
Apr 10, 2024 289.50 292.04 289.02 290.56 290.56 146,700
Apr 9, 2024 293.73 295.01 290.76 291.31 291.31 161,000
Apr 8, 2024 295.58 300.71 295.00 297.00 297.00 88,800
Apr 5, 2024 294.94 295.83 291.70 294.75 294.75 93,800
Apr 4, 2024 297.61 299.58 295.00 295.99 295.99 89,200
Apr 3, 2024 297.66 298.40 293.49 296.52 296.52 105,400
Apr 2, 2024 299.41 301.97 297.74 300.00 300.00 125,900
Apr 1, 2024 303.49 304.37 297.78 300.70 300.70 191,600
Mar 28, 2024 308.80 309.84 303.44 304.42 304.42 129,600
Mar 27, 2024 310.97 311.64 307.47 307.97 307.97 97,400
Mar 26, 2024 311.61 312.85 307.54 308.42 308.42 129,300
Mar 25, 2024 306.50 311.68 304.11 310.13 310.13 167,100
Mar 22, 2024 297.51 308.27 295.25 307.12 307.12 202,600
Mar 21, 2024 296.10 296.68 292.86 293.92 293.92 115,900
Mar 20, 2024 290.92 295.51 288.00 295.38 295.38 144,100
Mar 19, 2024 290.01 292.63 287.33 289.93 289.93 207,500
Mar 18, 2024 294.09 295.87 289.70 290.08 290.08 181,800
Mar 15, 2024 292.83 296.02 292.83 295.10 295.10 171,800
Mar 14, 2024 297.14 297.91 293.36 294.27 294.27 143,800
Mar 13, 2024 298.33 300.28 297.50 298.35 298.35 151,700
Mar 12, 2024 301.00 302.00 296.67 297.62 297.62 119,700
Mar 11, 2024 300.16 304.92 298.10 301.68 301.68 132,100
Mar 8, 2024 299.69 301.49 297.38 298.81 298.81 108,900
Mar 7, 2024 296.50 300.24 294.85 298.67 298.67 141,100
Mar 6, 2024 297.42 301.69 294.70 295.53 295.53 127,900
Mar 5, 2024 300.90 302.31 296.26 297.05 297.05 152,600
Mar 4, 2024 303.51 307.45 299.62 299.64 299.64 163,600
Mar 1, 2024 308.45 308.77 303.48 304.48 304.48 172,100
Feb 29, 2024 313.99 319.23 305.06 308.14 308.14 329,300
Feb 28, 2024 326.36 327.07 300.16 311.74 311.74 896,600
Feb 27, 2024 358.27 371.65 357.83 370.06 370.06 219,000
Feb 26, 2024 352.67 364.21 352.67 359.53 359.53 151,900
Feb 23, 2024 348.01 356.40 348.01 354.43 354.43 110,000
Feb 22, 2024 349.31 353.03 346.09 350.46 350.46 95,200
Feb 21, 2024 346.58 348.73 343.34 347.83 347.83 112,700
Feb 20, 2024 351.28 355.89 346.07 347.38 347.38 111,300
Feb 16, 2024 353.98 355.92 351.61 351.92 351.92 79,100
Feb 15, 2024 355.75 358.97 354.93 356.10 356.10 68,300
Feb 14, 2024 357.52 358.76 350.69 355.30 355.30 84,900
Feb 13, 2024 348.36 356.15 346.44 356.00 356.00 115,300
Feb 12, 2024 351.31 361.54 350.97 356.40 356.40 105,800
Feb 9, 2024 351.14 353.60 349.59 350.27 350.27 78,000
Feb 8, 2024 352.45 356.07 351.11 351.81 351.81 84,500
Feb 7, 2024 354.42 355.53 351.43 352.54 352.54 69,400
Feb 6, 2024 357.94 358.14 353.03 353.05 353.05 115,300
Feb 5, 2024 355.08 357.49 350.28 356.49 356.49 84,900
Feb 2, 2024 356.80 359.16 354.52 357.07 357.07 72,700
Feb 1, 2024 350.72 357.80 349.90 356.74 356.74 103,600
Jan 31, 2024 357.28 358.57 347.85 349.27 349.27 109,000
Jan 30, 2024 361.97 362.27 357.52 357.62 357.62 113,300
Jan 29, 2024 362.28 363.15 358.72 361.97 361.97 86,800
Jan 26, 2024 360.00 361.60 356.72 359.40 359.40 76,200
Jan 25, 2024 359.58 360.32 356.38 356.61 356.61 101,500
Jan 24, 2024 367.00 368.80 356.22 357.29 357.29 87,700
Jan 23, 2024 361.34 366.79 360.20 365.91 365.91 86,800
Jan 22, 2024 356.20 362.23 356.20 358.61 358.61 79,500
Jan 19, 2024 360.40 360.40 355.09 357.59 357.59 77,800
Jan 18, 2024 356.64 361.33 356.10 360.12 360.12 90,800
Jan 17, 2024 356.55 358.63 351.24 358.41 358.41 138,300
Jan 16, 2024 355.44 359.10 353.30 358.83 358.83 146,000
Jan 12, 2024 349.21 354.69 349.21 351.91 351.91 107,600
Jan 11, 2024 349.18 352.79 346.70 347.69 347.69 118,100
Jan 10, 2024 338.13 350.44 338.13 350.12 350.12 139,700
Jan 9, 2024 334.19 339.27 333.93 337.43 337.43 150,400
Jan 8, 2024 328.63 337.92 325.61 337.41 337.41 162,500
Jan 5, 2024 330.79 332.68 325.33 327.25 327.25 281,400
Jan 4, 2024 329.80 330.68 326.70 329.45 329.45 159,100
Jan 3, 2024 336.97 338.11 330.04 331.05 331.05 176,700
Jan 2, 2024 344.83 345.55 337.64 339.41 339.41 137,600
Dec 29, 2023 346.97 347.83 345.12 345.59 345.59 74,300
Dec 28, 2023 348.50 350.25 345.80 349.30 349.30 93,800
Dec 27, 2023 350.34 351.04 348.00 348.74 348.74 75,800
Dec 26, 2023 348.07 353.45 347.04 350.54 350.54 46,600
Dec 22, 2023 345.18 350.57 345.18 350.07 350.07 87,600
Dec 21, 2023 348.60 348.92 343.83 345.55 345.55 53,100
Dec 20, 2023 351.49 354.06 343.81 345.19 345.19 123,000
Dec 19, 2023 350.25 356.38 350.25 354.32 354.32 94,600
Dec 18, 2023 346.03 352.10 346.03 349.59 349.59 110,900
Dec 15, 2023 355.12 355.12 343.15 345.73 345.73 152,900
Dec 14, 2023 351.20 361.99 351.20 355.25 355.25 115,300
Dec 13, 2023 343.27 353.75 341.50 352.35 352.35 97,100
Dec 12, 2023 346.41 348.79 344.30 344.82 344.82 109,900
Dec 11, 2023 345.63 348.37 345.02 346.83 346.83 80,200
Dec 8, 2023 348.52 351.63 345.62 346.03 346.03 58,200
Dec 7, 2023 353.01 354.52 347.90 349.43 349.43 64,100
Dec 6, 2023 358.65 359.00 352.99 353.38 353.38 61,200
Dec 5, 2023 358.62 359.82 355.07 356.93 356.93 78,100
Dec 4, 2023 355.96 363.48 355.96 359.57 359.57 98,400
Dec 1, 2023 354.90 356.58 352.03 356.09 356.09 98,700
Nov 30, 2023 346.57 356.11 344.70 354.76 354.76 148,300
Nov 29, 2023 345.27 350.60 342.62 343.03 343.03 102,300
Nov 28, 2023 335.98 347.72 335.98 344.38 344.38 133,100
Nov 27, 2023 337.78 339.98 335.32 335.88 335.88 88,700
Nov 24, 2023 340.45 343.45 340.41 341.32 341.32 35,100
Nov 22, 2023 340.49 342.35 337.79 341.30 341.30 79,400
Nov 21, 2023 342.65 342.65 337.55 337.61 337.61 110,600
Nov 20, 2023 341.07 344.82 341.07 343.93 343.93 66,000
Nov 17, 2023 342.25 342.25 336.83 340.87 340.87 85,300
Nov 16, 2023 345.25 346.01 338.25 339.01 339.01 66,000
Nov 15, 2023 343.81 349.16 343.81 345.20 345.20 81,800
Nov 14, 2023 341.94 347.99 341.46 343.09 343.09 129,100
Nov 13, 2023 333.96 338.42 333.31 336.72 336.72 112,700
Nov 10, 2023 334.87 339.25 333.26 336.70 336.70 77,100
Nov 9, 2023 340.66 342.95 336.18 336.28 336.28 69,100
Nov 8, 2023 343.03 343.29 338.05 340.12 340.12 82,700
Nov 7, 2023 338.90 345.55 338.90 344.38 344.38 87,000
Nov 6, 2023 337.87 342.15 337.87 339.26 339.26 92,600
Nov 3, 2023 336.79 345.04 336.79 338.13 338.13 110,800
Nov 2, 2023 335.57 336.25 329.84 333.17 333.17 120,600
Nov 1, 2023 332.36 332.43 325.38 330.78 330.78 146,100
Oct 31, 2023 337.07 340.96 333.02 333.95 333.95 147,200
Oct 30, 2023 325.86 339.32 325.69 333.50 333.50 208,700
Oct 27, 2023 348.50 348.50 313.17 319.64 319.64 376,300
Oct 26, 2023 372.47 372.61 361.02 364.88 364.88 172,600
Oct 25, 2023 376.52 378.08 371.84 372.38 372.38 68,100
Oct 24, 2023 376.77 377.13 373.06 375.84 375.84 108,000
Oct 23, 2023 369.80 376.78 367.09 374.88 374.88 120,700
Oct 20, 2023 373.01 373.99 367.57 369.48 369.48 80,200
Oct 19, 2023 370.82 377.90 370.28 371.46 371.46 102,100
Oct 18, 2023 363.51 373.89 363.29 370.29 370.29 111,100
Oct 17, 2023 349.80 369.86 349.80 366.99 366.99 143,700
Oct 16, 2023 352.00 355.58 350.26 350.83 350.83 117,000
Oct 13, 2023 340.63 350.14 337.52 349.24 349.24 117,900
Oct 12, 2023 360.34 360.34 337.98 339.89 339.89 145,500
Oct 11, 2023 362.92 363.70 355.94 358.04 358.04 80,500
Oct 10, 2023 360.26 366.13 359.25 360.36 360.36 103,400
Oct 9, 2023 356.81 359.25 352.51 357.73 357.73 90,600
Oct 6, 2023 357.64 361.11 347.01 360.65 360.65 119,900
Oct 5, 2023 378.07 378.07 358.68 359.82 359.82 132,400
Oct 4, 2023 379.53 383.00 374.41 379.54 379.54 168,500
Oct 3, 2023 393.65 393.65 379.40 380.61 380.61 134,200
Oct 2, 2023 389.29 395.52 387.99 393.71 393.71 104,300
Sep 29, 2023 385.00 392.94 382.96 389.53 389.53 130,000
Sep 28, 2023 380.69 384.43 380.69 382.30 382.30 103,000
Sep 27, 2023 381.59 383.15 378.64 380.00 380.00 84,900
Sep 26, 2023 379.23 379.73 375.22 378.25 378.25 80,300
Sep 25, 2023 377.46 383.69 376.45 380.43 380.43 117,500
Sep 22, 2023 372.67 379.31 371.51 378.31 378.31 102,500
Sep 21, 2023 369.69 373.13 366.40 371.93 371.93 59,300
Sep 20, 2023 375.00 377.00 370.85 371.31 371.31 57,000
Sep 19, 2023 370.32 379.33 366.86 374.38 374.38 95,500
Sep 18, 2023 370.79 371.41 365.25 370.87 370.87 73,300
Sep 15, 2023 374.91 377.17 371.50 371.56 371.56 104,500
Sep 14, 2023 374.78 376.72 369.95 376.10 376.10 98,300
Sep 13, 2023 378.42 378.42 374.15 376.23 376.23 81,300
Sep 12, 2023 378.99 381.99 375.51 380.42 380.42 94,600
Sep 11, 2023 376.33 385.84 376.33 380.44 380.44 130,000
Sep 8, 2023 370.00 380.97 368.72 374.92 374.92 160,700
Sep 7, 2023 361.12 369.29 359.39 369.02 369.02 85,700
Sep 6, 2023 362.82 364.22 358.11 363.44 363.44 63,000
Sep 5, 2023 363.02 365.28 360.84 362.03 362.03 86,100
Sep 1, 2023 366.94 368.68 365.67 367.50 367.50 61,300
Aug 31, 2023 363.91 368.71 362.53 365.43 365.43 61,300
Aug 30, 2023 360.49 364.90 359.98 364.82 364.82 57,300
Aug 29, 2023 356.79 361.30 355.44 361.29 361.29 56,500
Aug 28, 2023 356.53 358.86 356.51 357.53 357.53 45,500
Aug 25, 2023 358.88 359.53 351.86 355.42 355.42 78,700
Aug 24, 2023 362.99 364.07 357.11 358.37 358.37 45,300
Aug 23, 2023 361.49 365.96 357.61 363.57 363.57 72,100
Aug 22, 2023 365.15 367.70 357.15 360.18 360.18 84,500
Aug 21, 2023 362.60 369.62 360.88 367.71 367.71 92,700
Aug 18, 2023 368.03 369.01 362.12 362.74 362.74 86,900
Aug 17, 2023 367.99 374.22 367.65 371.17 371.17 127,600
Aug 16, 2023 366.04 370.19 365.50 367.69 367.69 93,400
Aug 15, 2023 358.26 366.27 353.33 362.37 362.37 94,700
Aug 14, 2023 357.64 362.86 356.40 361.36 361.36 74,900
Aug 11, 2023 358.64 359.17 353.24 358.75 358.75 113,500
Aug 10, 2023 365.21 365.75 359.29 360.65 360.65 101,000
Aug 9, 2023 368.60 369.91 362.78 364.27 364.27 103,200
Aug 8, 2023 358.04 369.24 353.99 367.67 367.67 137,400
Aug 7, 2023 353.44 362.00 349.53 359.71 359.71 128,200
Aug 4, 2023 357.10 359.80 352.38 353.18 353.18 111,000
Aug 3, 2023 358.11 361.56 352.92 358.26 358.26 142,300
Aug 2, 2023 365.67 366.76 358.02 359.17 359.17 148,200
Aug 1, 2023 372.40 374.51 365.99 367.21 367.21 166,600
Jul 31, 2023 366.10 375.47 366.10 371.44 371.44 269,300
Jul 28, 2023 349.11 377.99 349.05 366.10 366.10 734,100
Jul 27, 2023 316.96 321.73 313.44 313.52 313.52 284,000
Jul 26, 2023 312.51 316.61 312.46 314.19 314.19 180,900
Jul 25, 2023 306.50 313.49 303.62 311.77 311.77 158,800
Jul 24, 2023 302.50 308.50 302.20 306.40 306.40 133,600
Jul 21, 2023 302.29 304.91 301.20 303.17 303.17 102,800
Jul 20, 2023 304.20 304.20 299.50 301.29 301.29 102,400
Jul 19, 2023 301.07 305.69 296.27 304.29 304.29 184,700
Jul 18, 2023 301.67 304.00 299.18 300.80 300.80 119,900
Jul 17, 2023 300.67 306.38 300.10 301.12 301.12 207,900
Jul 14, 2023 299.75 304.49 299.18 302.19 302.19 125,700
Jul 13, 2023 302.00 304.98 299.22 299.76 299.76 129,400
Jul 12, 2023 305.87 306.96 300.72 301.95 301.95 202,900
Jul 11, 2023 309.45 311.56 302.85 303.14 303.14 204,300
Jul 10, 2023 311.98 315.22 308.97 309.63 309.63 85,100
Jul 7, 2023 304.92 313.99 304.88 312.29 312.29 142,500
Jul 6, 2023 306.66 308.56 302.50 305.75 305.75 111,000
Jul 5, 2023 307.00 309.64 305.22 309.05 309.05 147,600
Jul 3, 2023 307.55 314.07 307.55 309.54 309.54 61,400
Jun 30, 2023 310.30 311.09 306.81 308.44 308.44 155,600
Jun 29, 2023 308.00 311.51 307.21 309.66 309.66 122,400
Jun 28, 2023 314.00 314.55 308.25 308.50 308.50 126,700
Jun 27, 2023 318.23 319.88 314.45 315.71 315.71 96,300
Jun 26, 2023 313.06 321.88 313.06 319.22 319.22 158,000
Jun 23, 2023 318.80 319.24 312.25 312.70 312.70 191,700
Jun 22, 2023 324.62 324.62 320.05 321.55 321.55 67,100
Jun 21, 2023 325.15 325.54 319.27 324.22 324.22 103,000
Jun 20, 2023 332.20 332.25 325.24 325.52 325.52 93,500
Jun 16, 2023 338.26 338.93 331.37 332.84 332.84 112,800
Jun 15, 2023 335.90 337.01 331.82 336.18 336.18 77,800
Jun 14, 2023 334.81 337.33 332.37 335.21 335.21 65,900
Jun 13, 2023 329.97 336.28 328.74 334.61 334.61 117,600
Jun 12, 2023 331.29 333.09 326.44 330.12 330.12 122,100
Jun 9, 2023 333.70 335.29 328.46 328.49 328.49 71,000
Jun 8, 2023 332.31 335.23 330.20 333.22 333.22 76,200
Jun 7, 2023 335.87 335.87 331.84 332.38 332.38 81,800
Jun 6, 2023 340.20 344.03 334.70 334.73 334.73 91,100
Jun 5, 2023 341.35 342.69 338.56 340.11 340.11 151,300
Jun 2, 2023 335.36 342.82 335.36 342.66 342.66 104,000
Jun 1, 2023 338.00 338.00 331.34 334.50 334.50 105,200
May 31, 2023 336.67 342.33 333.79 337.50 337.50 152,700
May 30, 2023 329.95 343.45 327.05 334.93 334.93 299,400
May 26, 2023 316.80 320.04 316.57 317.85 317.85 76,900
May 25, 2023 327.04 327.04 316.89 317.22 317.22 86,600
May 24, 2023 329.62 329.65 323.02 327.30 327.30 83,300
May 23, 2023 331.32 334.64 329.95 330.68 330.68 65,900
May 22, 2023 326.38 335.98 326.38 330.75 330.75 162,200
May 19, 2023 327.72 328.99 322.80 325.57 325.57 105,800
May 18, 2023 322.21 328.18 321.50 326.20 326.20 88,800
May 17, 2023 319.38 322.91 315.46 322.41 322.41 126,600
May 16, 2023 312.32 325.19 310.76 319.16 319.16 164,500
May 15, 2023 308.18 313.37 306.69 313.27 313.27 82,400
May 12, 2023 306.33 309.25 306.04 308.14 308.14 78,800
May 11, 2023 307.00 307.82 303.33 306.68 306.68 75,500
May 10, 2023 306.00 311.45 304.63 307.22 307.22 98,800
May 9, 2023 309.06 312.32 303.17 303.99 303.99 97,200
May 8, 2023 308.40 312.10 305.88 312.09 312.09 113,200
May 5, 2023 306.43 310.82 304.96 310.31 310.31 95,800
May 4, 2023 305.47 305.47 300.68 304.34 304.34 137,400
May 3, 2023 312.19 313.31 304.49 304.59 304.59 140,300
May 2, 2023 314.64 315.77 309.57 311.31 311.31 109,600
May 1, 2023 317.17 323.77 315.15 316.44 316.44 131,200
Apr 28, 2023 310.37 328.50 308.73 317.51 317.51 294,700
Apr 27, 2023 315.25 324.71 314.81 316.16 316.16 198,400
Apr 26, 2023 315.07 315.16 309.98 311.89 311.89 150,000
Apr 25, 2023 319.00 320.29 314.52 315.29 315.29 97,900
Apr 24, 2023 321.14 326.05 319.27 320.42 320.42 110,500

Related Tickers

TAP Molson Coors Beverage Company
64.18
-0.53%
 
BUD Anheuser-Busch InBev SA/NV
60.18
+1.16%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
116.38
-1.80%
 
ABEV Ambev S.A.
2.3000
0.00%
 
CCU Compañía Cervecerías Unidas S.A.
11.90
+0.61%
 
HEINY Heineken N.V.
49.03
+0.64%
 
HEIO.AS Heineken Holding N.V.
76.65
+1.32%
 
HEIA.AS Heineken N.V.
92.04
+1.50%
 
KNBWY Kirin Holdings Company, Limited
14.79
+0.82%
 
NY7.SG Molson Coors Beverage Company
59.70
+0.13%