Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1203 1219 1198 1216 69,200 +6.30(+0.52%)
Apr 29, 2021 1211 1218 1188 1210 84,796 -0.04(-0.00%)
Apr 28, 2021 1226 1233 1198 1210 108,594 -5.19(-0.43%)
Apr 27, 2021 1220 1232 1185 1215 198,751 -18.57(-1.50%)
Apr 26, 2021 1267 1273 1214 1234 171,612 -49.91(-3.89%)
Apr 23, 2021 1338 1350 1246 1284 277,200 +37.90(+3.04%)
Apr 22, 2021 1265 1283 1222 1246 133,513 -9.22(-0.73%)
Apr 21, 2021 1318 1319 1229 1255 174,013 -51.23(-3.92%)
Apr 20, 2021 1293 1315 1261 1306 126,922 +18.76(+1.46%)
Apr 19, 2021 1296 1308 1269 1288 97,158 -7.24(-0.56%)
Apr 16, 2021 1301 1306 1283 1295 92,200 +4.04(+0.31%)
Apr 15, 2021 1260 1299 1254 1291 82,113 +38.34(+3.06%)
Apr 14, 2021 1270 1270 1241 1253 58,262 -14.47(-1.14%)
Apr 13, 2021 1265 1277 1260 1267 83,393 +7.14(+0.57%)
Apr 12, 2021 1244 1262 1225 1260 75,119 +6.78(+0.54%)
Apr 09, 2021 1276 1283 1234 1253 91,700 -17.01(-1.34%)
Apr 08, 2021 1247 1280 1235 1270 136,862 +34.77(+2.81%)
Apr 07, 2021 1221 1245 1218 1235 80,097 +10.04(+0.82%)
Apr 06, 2021 1220 1241 1203 1225 90,459 +14.22(+1.17%)
Apr 05, 2021 1191 1219 1165 1211 92,426 +26.40(+2.23%)
Apr 01, 2021 1226 1234 1180 1185 95,500 -21.60(-1.79%)
Mar 31, 2021 1207 1256 1202 1206 171,338 +10.61(+0.89%)
Mar 30, 2021 1166 1207 1142 1196 124,412 +29.65(+2.54%)
Mar 29, 2021 1163 1229 1155 1166 192,802 +6.03(+0.52%)
Mar 26, 2021 1096 1165 1089 1160 131,100 +82.63(+7.67%)
Mar 25, 2021 1036 1082 1024 1077 115,471 +26.39(+2.51%)
Mar 24, 2021 1062 1070 1041 1051 54,839 -12.30(-1.16%)
Mar 23, 2021 1067 1074 1050 1063 80,251 -7.40(-0.69%)
Mar 22, 2021 1095 1117 1060 1071 108,543 -35.07(-3.17%)
Mar 19, 2021 1068 1121 1056 1106 157,700 +45.74(+4.32%)
Mar 18, 2021 1105 1105 1059 1060 86,250 -41.34(-3.75%)
Mar 17, 2021 1111 1125 1092 1101 72,902 -2.01(-0.18%)
Mar 16, 2021 1112 1115 1090 1103 68,200 -5.54(-0.50%)
Mar 15, 2021 1100 1111 1076 1109 56,150 +22.88(+2.11%)
Mar 12, 2021 1128 1128 1078 1086 61,500 -31.75(-2.84%)
Mar 11, 2021 1116 1126 1088 1118 61,129 +16.81(+1.53%)
Mar 10, 2021 1116 1162 1097 1101 74,092 -5.88(-0.53%)
Mar 09, 2021 1108 1136 1098 1107 84,337 +31.86(+2.96%)
Mar 08, 2021 1079 1103 1073 1075 102,307 -13.35(-1.23%)
Mar 05, 2021 1041 1089 1032 1088 136,300 +57.51(+5.58%)
Mar 04, 2021 1016 1042 980.47 1031 149,375 +8.14(+0.80%)
Mar 03, 2021 1060 1071 1020 1023 119,089 -44.31(-4.15%)
Mar 02, 2021 1092 1103 1063 1067 84,199 -27.50(-2.51%)
Mar 01, 2021 1049 1109 1046 1094 111,689 +65.77(+6.39%)
Feb 26, 2021 1040 1052 1007 1029 90,100 -6.48(-0.63%)
Feb 25, 2021 1079 1095 1023 1035 113,402 -46.17(-4.27%)
Feb 24, 2021 1044 1083 1016 1081 105,632 +38.54(+3.70%)
Feb 23, 2021 998.80 1050 971.16 1043 184,770 +12.92(+1.25%)
Feb 22, 2021 1090 1099 1023 1030 163,525 -83.23(-7.48%)
Feb 19, 2021 1122 1151 1110 1113 103,900 -3.74(-0.33%)
Feb 18, 2021 1099 1148 1088 1117 231,318 -96.75(-7.97%)
Feb 17, 2021 1169 1237 1135 1214 252,858 +46.91(+4.02%)
Feb 16, 2021 1170 1183 1159 1167 123,280 -0.42(-0.04%)
Feb 12, 2021 1135 1174 1117 1167 65,800 +42.17(+3.75%)
Feb 11, 2021 1133 1137 1117 1125 48,432 -3.36(-0.30%)
Feb 10, 2021 1145 1161 1111 1128 78,922 -18.66(-1.63%)
Feb 09, 2021 1157 1171 1137 1147 57,885 -4.40(-0.38%)
Feb 08, 2021 1140 1180 1140 1151 137,522 +28.05(+2.50%)
Feb 05, 2021 1085 1126 1085 1123 97,100 +41.49(+3.84%)
Feb 04, 2021 1068 1084 1064 1082 71,044 +14.84(+1.39%)
Feb 03, 2021 1070 1088 1025 1067 139,095 -6.39(-0.60%)
Feb 02, 2021 984.32 1080 979.83 1073 197,863 +98.74(+10.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.