Boston Beer Company, Inc. Class A SAM
NYSE · United States · Consumer Non-Durables
$164.02+1.53 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $164.02 | +0.94% | $163.20 | $165.09 | $162.60 | 178.30K |
| 2026-09-29 | $162.49 | -1.74% | $163.99 | $165.02 | $161.11 | 235.30K |
| 2026-09-28 | $165.36 | +0.97% | $162.69 | $165.38 | $160.65 | 219.20K |
| 2026-09-25 | $163.77 | -1.49% | $165.99 | $168.16 | $160.90 | 191.60K |
| 2026-09-24 | $166.25 | -0.86% | $169.73 | $172.46 | $166.02 | 175.20K |
| 2026-09-23 | $167.69 | -0.33% | $168.17 | $168.17 | $164.00 | 175.70K |
| 2026-09-22 | $168.25 | -1.84% | $173.96 | $175.58 | $167.02 | 254.20K |
| 2026-09-21 | $171.40 | -0.10% | $171.37 | $173.30 | $166.81 | 225.30K |
| 2026-09-18 | $171.57 | -0.25% | $170.50 | $173.72 | $167.96 | 1.41M |
| 2026-09-17 | $172.00 | +1.03% | $172.66 | $173.68 | $170.04 | 165.50K |
| 2026-09-16 | $170.25 | -0.60% | $171.12 | $172.31 | $169.39 | 211.30K |
| 2026-09-15 | $171.27 | -0.04% | $169.75 | $172.71 | $168.30 | 204.60K |
| 2026-09-14 | $171.34 | -0.70% | $174.97 | $176.80 | $170.00 | 199.60K |
| 2026-09-11 | $172.55 | +1.79% | $169.40 | $173.62 | $168.25 | 186.20K |
| 2026-09-10 | $169.52 | +4.43% | $163.00 | $173.90 | $161.67 | 346.20K |
| 2026-09-09 | $162.33 | +0.17% | $161.11 | $166.22 | $160.04 | 299.70K |
| 2026-09-08 | $162.06 | -3.98% | $168.68 | $172.03 | $160.30 | 330.30K |
| 2026-09-04 | $168.78 | -1.75% | $169.70 | $171.73 | $168.29 | 133.60K |
| 2026-09-03 | $171.79 | -2.07% | $176.80 | $177.52 | $170.55 | 148.20K |
| 2026-09-02 | $175.43 | +0.27% | $174.14 | $178.52 | $174.14 | 159.00K |
| 2026-09-01 | $174.95 | -1.61% | $176.86 | $178.43 | $172.77 | 205.50K |
| 2026-08-31 | $177.81 | -2.91% | $181.50 | $181.50 | $177.15 | 165.40K |
| 2026-08-28 | $183.13 | +0.10% | $185.16 | $185.87 | $181.32 | 120.60K |
| 2026-08-27 | $182.94 | -1.41% | $184.07 | $185.00 | $181.18 | 116.40K |
| 2026-08-26 | $185.56 | -2.03% | $190.43 | $190.54 | $184.22 | 139.70K |
| 2026-08-25 | $189.41 | -0.02% | $189.00 | $190.17 | $185.96 | 124.30K |
| 2026-08-24 | $189.44 | +1.88% | $187.82 | $190.36 | $184.00 | 204.80K |
| 2026-08-21 | $185.95 | -2.55% | $182.25 | $186.64 | $179.85 | 222.60K |
| 2026-08-20 | $190.82 | +2.04% | $184.19 | $190.93 | $184.19 | 139.80K |
| 2026-08-19 | $187.01 | +4.68% | $180.17 | $189.08 | $180.17 | 140.80K |
| 2026-08-18 | $178.65 | -2.00% | $184.81 | $185.01 | $178.48 | 202.70K |
| 2026-08-17 | $182.30 | -1.87% | $183.40 | $183.86 | $179.82 | 186.60K |
| 2026-08-14 | $185.77 | +0.50% | $184.18 | $187.00 | $181.50 | 122.80K |
| 2026-08-13 | $184.84 | +0.58% | $184.93 | $188.47 | $183.46 | 190.10K |
| 2026-08-12 | $183.78 | +2.12% | $178.01 | $184.79 | $178.01 | 146.80K |
| 2026-08-11 | $179.96 | -0.57% | $179.02 | $180.14 | $174.78 | 159.30K |
| 2026-08-10 | $180.99 | -3.01% | $184.12 | $185.19 | $179.23 | 168.90K |
| 2026-08-07 | $186.61 | +1.94% | $182.79 | $188.78 | $182.79 | 214.60K |
| 2026-08-06 | $183.05 | -0.94% | $186.12 | $187.87 | $181.10 | 180.00K |
| 2026-08-05 | $184.79 | +0.36% | $185.99 | $185.99 | $181.50 | 209.30K |
| 2026-08-04 | $184.12 | -1.29% | $183.87 | $186.79 | $183.87 | 227.80K |
| 2026-08-03 | $186.52 | +1.81% | $185.61 | $188.85 | $182.62 | 230.50K |
| 2026-07-31 | $183.20 | -1.14% | $182.91 | $184.17 | $180.02 | 248.50K |
| 2026-07-30 | $185.31 | -0.94% | $183.59 | $185.85 | $178.99 | 259.00K |
| 2026-07-29 | $187.07 | +0.74% | $186.56 | $188.99 | $183.59 | 260.40K |
| 2026-07-28 | $185.69 | +1.14% | $188.90 | $190.53 | $183.47 | 327.20K |
| 2026-07-27 | $183.60 | +1.92% | $181.16 | $186.95 | $178.31 | 522.70K |
| 2026-07-24 | $180.15 | +3.23% | $171.89 | $181.79 | $168.41 | 603.10K |
| 2026-07-23 | $174.51 | +0.34% | $172.18 | $174.69 | $165.10 | 549.00K |
| 2026-07-22 | $173.92 | +1.72% | $172.33 | $174.79 | $169.82 | 285.80K |
| 2026-07-21 | $170.98 | -5.32% | $178.58 | $178.61 | $170.50 | 247.20K |
| 2026-07-20 | $180.59 | +1.00% | $178.08 | $182.05 | $178.08 | 306.10K |
| 2026-07-17 | $178.80 | -2.03% | $183.74 | $187.57 | $177.56 | 481.10K |
| 2026-07-16 | $182.50 | +7.35% | $171.24 | $182.70 | $171.07 | 463.70K |
| 2026-07-15 | $170.00 | +0.74% | $167.93 | $174.86 | $167.71 | 298.60K |
| 2026-07-14 | $168.75 | -2.11% | $173.59 | $173.59 | $166.49 | 276.80K |
| 2026-07-13 | $172.39 | -2.49% | $178.99 | $182.21 | $171.46 | 309.80K |
| 2026-07-10 | $176.79 | +1.10% | $173.50 | $179.98 | $173.50 | 214.70K |
| 2026-07-09 | $174.86 | -1.92% | $177.00 | $177.95 | $173.62 | 212.40K |
| 2026-07-08 | $178.28 | -2.66% | $180.00 | $182.66 | $177.01 | 314.00K |
| 2026-07-07 | $183.16 | +1.86% | $182.90 | $190.10 | $182.65 | 271.90K |
| 2026-07-06 | $179.82 | -2.07% | $181.62 | $182.57 | $176.65 | 412.60K |
| 2026-07-02 | $183.62 | +3.37% | $179.99 | $187.34 | $178.70 | 288.40K |
| 2026-07-01 | $177.63 | +0.34% | $178.41 | $180.93 | $175.25 | 218.00K |
| 2026-06-30 | $177.03 | -2.94% | $180.40 | $181.45 | $175.69 | 275.50K |
| 2026-06-29 | $182.40 | -4.94% | $190.67 | $190.67 | $182.03 | 296.80K |
| 2026-06-26 | $191.87 | +6.47% | $181.96 | $192.42 | $181.96 | 1.40M |
| 2026-06-25 | $180.21 | -1.44% | $181.30 | $186.36 | $179.08 | 237.00K |
| 2026-06-24 | $182.84 | +1.23% | $182.24 | $188.00 | $179.87 | 331.60K |
| 2026-06-23 | $180.62 | +1.69% | $180.25 | $181.63 | $177.98 | 212.70K |
| 2026-06-22 | $177.61 | +0.85% | $174.96 | $181.31 | $174.96 | 282.00K |
| 2026-06-18 | $176.11 | +2.44% | $173.68 | $176.91 | $172.92 | 318.90K |
| 2026-06-17 | $171.91 | -4.59% | $179.57 | $179.57 | $170.31 | 273.20K |
| 2026-06-16 | $180.18 | -1.36% | $182.30 | $182.30 | $178.82 | 189.80K |
| 2026-06-15 | $182.66 | +0.42% | $181.91 | $183.83 | $179.03 | 261.40K |
| 2026-06-12 | $181.89 | +1.26% | $179.08 | $182.36 | $178.36 | 233.30K |
| 2026-06-11 | $179.62 | +1.57% | $177.31 | $180.78 | $177.31 | 205.70K |
| 2026-06-10 | $176.85 | +1.06% | $175.70 | $179.57 | $174.15 | 209.70K |
| 2026-06-09 | $174.99 | +2.89% | $170.74 | $178.00 | $169.22 | 275.80K |
| 2026-06-08 | $170.08 | +3.25% | $163.60 | $174.61 | $163.49 | 403.60K |
| 2026-06-05 | $164.72 | +2.26% | $162.95 | $165.50 | $162.05 | 206.20K |
| 2026-06-04 | $161.08 | -1.64% | $165.98 | $167.83 | $158.68 | 239.40K |
| 2026-06-03 | $163.76 | +0.81% | $162.15 | $164.87 | $162.02 | 206.10K |
| 2026-06-02 | $162.44 | -2.94% | $167.01 | $168.45 | $162.31 | 303.60K |
| 2026-06-01 | $167.36 | -5.60% | $176.26 | $179.63 | $167.01 | 365.60K |
| 2026-05-29 | $177.28 | -1.76% | $179.00 | $182.37 | $176.42 | 280.00K |
| 2026-05-28 | $180.45 | -1.64% | $181.37 | $186.00 | $179.51 | 221.50K |
| 2026-05-27 | $183.45 | +1.00% | $184.22 | $187.99 | $182.41 | 235.70K |
| 2026-05-26 | $181.63 | -4.46% | $188.04 | $188.57 | $181.51 | 350.80K |
| 2026-05-22 | $190.10 | +2.19% | $185.42 | $190.59 | $185.39 | 278.80K |