Dark

SAM
Boston Beer Company
stock NYSE

Market Open

Jul 17, 2026 12:47:27 PM EDT

182.00USD-0.274%(-0.50)289,266

156.71Bid 210.90Ask 54.19Spread

Pre-market

Jul 14, 2026 8:56:30 AM EDT

173.00USD-5.205%(-9.50)0

After-hours

Jul 16, 2026 4:46:30 PM EDT

182.08USD-0.132%(-0.24)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	184.3400	187.6200	182.0000	182.0000	-0.274%	289,266	0.000%
2026-07-16	171.2400	182.6995	171.0700	182.5000	+7.353%	463,729	-0.274%
2026-07-15	167.9300	174.8600	167.7050	170.0000	+0.741%	298,579	+7.059%
2026-07-14	173.5900	173.5900	166.4900	168.7500	-2.111%	276,794	+7.852%
2026-07-13	178.9900	182.2100	171.4600	172.3900	-2.489%	310,191	+5.575%
2026-07-10	173.5000	179.9800	173.5000	176.7900	+1.104%	214,686	+2.947%
2026-07-09	177.0000	177.9450	173.6150	174.8600	-1.918%	212,412	+4.083%
2026-07-08	180.0000	182.6600	177.0100	178.2800	-2.664%	313,993	+2.087%
2026-07-07	182.9000	190.1000	182.6500	183.1600	+1.857%	271,884	-0.633%
2026-07-06	181.6200	182.5700	176.6500	179.8200	-2.069%	412,625	+1.212%
2026-07-02	179.9900	187.3400	178.7000	183.6200	+3.372%	288,387	-0.882%
2026-07-01	178.4100	180.9300	175.2500	177.6300	+0.339%	218,007	+2.460%
2026-06-30	180.4000	181.4450	175.6900	177.0300	-2.944%	275,455	+2.807%
2026-06-29	190.6700	190.6700	182.0301	182.4000	-4.936%	296,814	-0.219%
2026-06-26	181.9600	192.4200	181.9600	191.8700	+6.470%	1,401,641	-5.144%
2026-06-25	181.3000	186.3600	179.0750	180.2100	-1.438%	237,002	+0.993%
2026-06-24	182.2400	187.9950	179.8700	182.8400	+1.229%	331,685	-0.459%
2026-06-23	180.2500	181.6300	177.9750	180.6200	+1.695%	212,681	+0.764%
2026-06-22	174.9600	181.3100	174.9600	177.6100	+0.852%	282,006	+2.472%
2026-06-18	173.6800	176.9050	172.9201	176.1100	+2.443%	318,884	+3.345%
2026-06-17	179.5700	179.5700	170.3100	171.9100	-4.590%	273,210	+5.869%
2026-06-16	182.3000	182.3000	178.8200	180.1800	-1.358%	189,820	+1.010%
2026-06-15	181.9100	183.8300	179.0300	182.6600	+0.423%	261,360	-0.361%
2026-06-12	179.0800	182.3550	178.3600	181.8900	+1.264%	233,323	+0.060%
2026-06-11	177.3100	180.7750	177.3100	179.6200	+1.566%	205,922	+1.325%
2026-06-10	175.7000	179.5700	174.1500	176.8500	+1.063%	209,719	+2.912%
2026-06-09	170.7400	177.9999	169.2150	174.9900	+2.887%	275,758	+4.006%
2026-06-08	163.6000	174.6100	163.4900	170.0800	+3.254%	403,617	+7.008%
2026-06-05	162.9500	165.5000	162.0500	164.7200	+2.260%	206,169	+10.491%
2026-06-04	165.9800	167.8300	158.6800	161.0800	-1.637%	239,404	+12.987%
2026-06-03	162.1500	164.8700	162.0200	163.7600	+0.813%	206,148	+11.138%
2026-06-02	167.0100	168.4500	162.3100	162.4400	-2.940%	303,602	+12.041%
2026-06-01	176.2600	179.6300	167.0100	167.3600	-5.596%	365,940	+8.748%
2026-05-29	179.0000	182.3700	176.4200	177.2800	-1.757%	280,033	+2.662%
2026-05-28	181.3700	186.0000	179.5100	180.4500	-1.635%	221,518	+0.859%
2026-05-27	184.2200	187.9850	182.4100	183.4500	+1.002%	235,626	-0.790%
2026-05-26	188.0400	188.5700	181.5100	181.6300	-4.456%	350,775	+0.204%
2026-05-22	185.4200	190.5900	185.3851	190.1000	+2.188%	278,764	-4.261%
2026-05-21	181.6500	187.5500	178.5000	186.0300	+1.412%	313,302	-2.166%
2026-05-20	181.8900	184.9700	178.1400	183.4400	+2.601%	292,054	-0.785%
2026-05-19	175.0400	181.0450	172.2601	178.7900	+2.735%	392,011	+1.795%
2026-05-18	173.5800	177.0300	172.5001	174.0300	-0.401%	294,612	+4.580%
2026-05-15	175.0000	177.7650	173.1700	174.7300	+0.895%	293,243	+4.161%
2026-05-14	180.4900	182.5000	169.9800	173.1800	-3.354%	565,729	+5.093%
2026-05-13	180.9900	184.2000	176.7700	179.1900	-1.446%	401,483	+1.568%
2026-05-12	189.0800	191.7550	181.8100	181.8200	-3.564%	400,475	+0.099%
2026-05-11	198.1300	199.6700	187.5700	188.5400	-4.459%	303,143	-3.469%
2026-05-08	202.6700	204.1000	196.2790	197.3400	-2.793%	277,123	-7.773%
2026-05-07	205.8900	210.3800	202.7600	203.0100	-1.623%	236,763	-10.349%
2026-05-06	206.4500	212.1100	205.0000	206.3600	+0.053%	310,971	-11.805%
2026-05-05	206.8100	212.5550	205.2500	206.2500	-0.444%	221,991	-11.758%
2026-05-04	213.0100	216.2750	205.2100	207.1700	-3.327%	338,032	-12.149%
2026-05-01	212.6500	221.9600	207.8500	214.3000	-9.593%	577,755	-15.072%
2026-04-30	238.5200	246.0999	236.3600	237.0400	+0.233%	217,522	-23.220%
2026-04-29	236.3400	239.0000	224.0000	236.4900	-0.722%	299,268	-23.041%
2026-04-28	239.1600	244.2300	235.8050	238.2100	-0.808%	367,699	-23.597%
2026-04-27	236.4000	240.7500	233.8000	240.1500	+1.586%	154,112	-24.214%
2026-04-24	241.6100	244.3850	233.3300	236.4000	-1.676%	190,545	-23.012%
2026-04-23	244.1200	247.1400	239.1200	240.4300	-1.439%	190,971	-24.302%
2026-04-22	246.0100	247.0510	240.8500	243.9400	-0.266%	169,491	-25.391%
2026-04-21	250.7700	250.7700	240.0000	244.5900	-2.125%	355,557	-25.590%
2026-04-20	244.9800	250.7800	244.9800	249.9000	+1.863%	154,782	-27.171%
2026-04-17	244.9400	249.5800	243.6500	245.3300	+0.331%	112,001	-25.814%
2026-04-16	244.4900	249.8300	241.1500	244.5200	+0.004%	211,899	-25.568%
2026-04-15	236.3700	245.4550	233.3500	244.5100	+3.439%	187,410	-25.565%
2026-04-14	242.1200	243.7600	231.6700	236.3800	-2.776%	459,200	-23.005%
2026-04-13	250.7600	252.0500	241.0000	243.1300	-5.474%	242,693	-25.143%
2026-04-10	259.7500	264.4600	256.9950	257.2100	-1.092%	140,090	-29.241%
2026-04-09	247.9400	260.3750	247.9400	260.0500	+3.775%	201,584	-30.013%
2026-04-08	250.9300	253.9000	247.2300	250.5900	-0.032%	357,669	-27.371%
2026-04-07	247.3800	253.7500	242.1800	250.6700	+1.547%	253,637	-27.395%
2026-04-06	241.0000	248.5500	241.0000	246.8500	+2.500%	184,105	-26.271%
2026-04-02	235.9600	240.8400	233.8050	240.8300	+2.546%	164,575	-24.428%
2026-04-01	230.2900	236.3600	229.4100	234.8500	+1.931%	119,343	-22.504%
2026-03-31	231.2600	233.2600	227.7000	230.4000	+0.248%	102,583	-21.007%
2026-03-30	229.4000	234.1000	226.6800	229.8300	+0.030%	185,143	-20.811%
2026-03-27	230.9500	232.0000	227.1500	229.7600	-1.711%	174,666	-20.787%
2026-03-26	226.2400	239.1000	226.2400	233.7600	+4.232%	215,930	-22.142%
2026-03-25	218.1300	225.4100	215.2450	224.2700	+3.551%	193,763	-18.848%
2026-03-24	221.2600	221.3550	216.3600	216.5800	-2.274%	114,741	-15.966%
2026-03-23	226.7800	228.1000	221.4700	221.6200	-0.712%	131,266	-17.877%
2026-03-20	230.4100	231.8300	223.1900	223.2100	-3.702%	197,981	-18.462%
2026-03-19	233.0500	237.1350	225.2600	231.7900	-0.472%	117,522	-21.481%
2026-03-18	228.6700	234.0350	226.0000	232.8900	+1.081%	113,552	-21.852%
2026-03-17	227.0500	230.6700	226.0100	230.4000	+2.318%	136,672	-21.007%
2026-03-16	233.4600	233.5300	225.1800	225.1800	-2.730%	166,635	-19.176%
2026-03-13	231.9400	235.2400	229.0800	231.5000	+1.003%	191,946	-21.382%
2026-03-12	229.4900	234.7350	228.3500	229.2000	-1.203%	169,483	-20.593%
2026-03-11	233.1700	236.9900	227.6700	231.9900	-0.719%	173,913	-21.548%
2026-03-10	229.7200	236.7250	227.5600	233.6700	+1.252%	194,572	-22.112%
2026-03-09	230.1400	232.2700	226.6900	230.7800	-0.612%	162,526	-21.137%
2026-03-06	228.6400	236.7800	228.1000	232.2000	+0.441%	169,174	-21.619%
2026-03-05	229.1800	235.2100	227.9800	231.1800	-0.452%	153,586	-21.273%
2026-03-04	228.1700	232.7500	221.4600	232.2300	+2.634%	192,483	-21.629%
2026-03-03	218.4500	226.8850	217.1200	226.2700	+1.394%	130,750	-19.565%
2026-03-02	223.9000	226.6300	220.9400	223.1600	-1.596%	188,015	-18.444%
2026-02-27	220.0200	230.5800	220.0200	226.7800	+0.532%	156,946	-19.746%
2026-02-26	219.4400	225.8800	217.4900	225.5800	+3.591%	259,005	-19.319%
2026-02-25	207.7000	223.0700	207.7000	217.7600	-4.260%	369,408	-16.422%
2026-02-24	226.6900	227.9200	223.3700	227.4500	+1.468%	190,688	-19.982%
2026-02-23	232.3800	233.5100	219.3600	224.1600	-4.613%	185,640	-18.808%
2026-02-20	233.4000	240.5600	231.4900	235.0000	+1.516%	144,856	-22.553%
2026-02-19	230.5200	233.9400	223.4900	231.4900	-0.950%	158,064	-21.379%
2026-02-18	227.7700	236.7700	227.7700	233.7100	+0.863%	174,515	-22.126%
2026-02-17	249.1400	249.9400	230.6800	231.7100	-6.406%	248,345	-21.454%
2026-02-13	246.0900	250.3200	238.0000	247.5700	+0.475%	134,108	-26.485%
2026-02-12	250.7700	254.8850	245.0400	246.4000	-1.766%	182,187	-26.136%
2026-02-11	246.9000	252.4850	245.0000	250.8300	+1.337%	228,978	-27.441%
2026-02-10	247.8800	251.9800	246.4950	247.5200	+0.328%	150,699	-26.471%
2026-02-09	246.9900	248.4914	243.8700	246.7100	-0.020%	155,756	-26.229%
2026-02-06	237.2700	247.2400	237.0750	246.7600	+3.377%	167,685	-26.244%
2026-02-05	235.4500	241.9870	234.5425	238.7000	+1.290%	223,240	-23.754%
2026-02-04	225.0000	235.9500	225.0000	235.6600	+5.445%	263,812	-22.770%
2026-02-03	213.6100	223.6600	211.4400	223.4900	+4.782%	170,565	-18.565%
2026-02-02	213.1700	215.6031	211.3901	213.2900	-0.154%	119,354	-14.670%
2026-01-30	209.5500	213.8500	209.5500	213.6200	+1.850%	137,374	-14.802%
2026-01-29	213.3400	214.0350	208.0400	209.7400	-1.687%	180,814	-13.226%
2026-01-28	217.9500	219.5450	211.7400	213.3400	-2.664%	121,651	-14.690%
2026-01-27	216.8400	220.4900	216.5200	219.1800	+0.399%	104,403	-16.963%
2026-01-26	222.0000	222.0000	216.9700	218.3100	-0.917%	107,677	-16.632%
2026-01-23	219.8400	221.2100	216.1100	220.3300	-0.479%	91,427	-17.397%
2026-01-22	222.7100	224.8850	219.3400	221.3900	-0.382%	153,663	-17.792%
2026-01-21	217.0200	222.3300	216.0900	222.2400	+2.076%	276,871	-18.107%
2026-01-20	206.5000	217.9500	206.0650	217.7200	+5.275%	210,470	-16.406%
2026-01-16	214.5000	214.5000	204.9400	206.8100	-4.290%	157,426	-11.997%
2026-01-15	215.8100	216.2700	212.8800	216.0800	-0.120%	146,959	-15.772%
2026-01-14	210.2000	217.9650	210.2000	216.3400	+3.107%	211,410	-15.873%
2026-01-13	208.0000	210.2500	206.9600	209.8200	+0.460%	121,143	-13.259%
2026-01-12	206.5100	211.8449	203.5000	208.8600	+0.500%	166,053	-12.860%
2026-01-09	210.4100	212.0000	207.1200	207.8200	-0.688%	113,047	-12.424%
2026-01-08	204.6500	212.3500	203.8450	209.2600	+2.328%	234,710	-13.027%
2026-01-07	203.1000	205.2500	201.9900	204.5000	+1.203%	144,675	-11.002%
2026-01-06	197.6000	202.6000	197.6000	202.0700	+2.123%	161,789	-9.932%
2026-01-05	198.8900	201.1799	197.4800	197.8700	-0.986%	123,775	-8.020%
2026-01-02	195.6600	199.8400	193.6100	199.8400	+2.414%	110,431	-8.927%
2025-12-31	197.0900	197.4900	194.5100	195.1300	-1.225%	187,283	-6.729%
2025-12-30	196.3900	198.6100	196.0000	197.5500	-0.030%	117,928	-7.871%
2025-12-29	196.1900	197.9900	195.6650	197.6100	+0.284%	127,759	-7.899%
2025-12-26	195.0600	197.5000	194.5900	197.0500	+0.377%	119,182	-7.638%
2025-12-24	194.4800	196.3100	193.9000	196.3100	+0.941%	71,506	-7.289%
2025-12-23	198.6200	198.6350	193.8500	194.4800	-2.010%	210,236	-6.417%
2025-12-22	198.6800	201.9300	197.3900	198.4700	-1.096%	165,352	-8.298%
2025-12-19	197.8700	201.1350	197.7800	200.6700	+0.925%	344,712	-9.304%
2025-12-18	198.3500	200.2300	196.1950	198.8300	+0.257%	151,492	-8.465%
2025-12-17	200.4000	201.7800	196.5200	198.3200	-1.529%	192,783	-8.229%
2025-12-16	199.8800	204.3200	199.1600	201.4000	+1.364%	167,467	-9.633%
2025-12-15	203.5900	203.5900	196.4000	198.6900	-2.138%	191,452	-8.400%
2025-12-12	199.7800	203.7050	199.7600	203.0300	+1.785%	124,839	-10.358%
2025-12-11	200.8400	206.8200	199.4200	199.4700	-1.545%	169,854	-8.758%
2025-12-10	196.9400	202.7900	196.1500	202.6000	+3.362%	157,720	-10.168%
2025-12-09	193.9500	196.2200	193.3950	196.0100	+0.508%	128,355	-7.148%
2025-12-08	195.0600	196.3000	190.7050	195.0200	-0.444%	130,972	-6.676%
2025-12-05	194.0000	197.7400	192.1700	195.8900	+0.922%	129,020	-7.091%
2025-12-04	201.2800	201.5000	193.8200	194.1000	-3.361%	151,496	-6.234%
2025-12-03	194.1900	202.3100	194.1900	200.8500	+3.042%	210,210	-9.385%
2025-12-02	196.5000	197.2450	193.0200	194.9200	-0.915%	218,171	-6.628%
2025-12-01	193.9800	198.7400	193.9800	196.7200	+0.986%	182,148	-7.483%
2025-11-28	194.2100	197.1100	194.2100	194.8000	-0.266%	68,627	-6.571%
2025-11-26	190.6500	196.6900	189.9150	195.3200	+2.283%	155,675	-6.820%
2025-11-25	193.4900	195.3700	190.2700	190.9600	-0.815%	164,128	-4.692%
2025-11-24	193.8800	197.3700	192.0700	192.5300	-1.690%	152,640	-5.469%
2025-11-21	194.8000	198.4060	194.8000	195.8400	+1.524%	183,797	-7.067%
2025-11-20	192.1600	194.8900	190.0000	192.9000	-0.067%	163,091	-5.651%
2025-11-19	195.4000	195.4000	191.6200	193.0300	-1.505%	168,217	-5.714%
2025-11-18	193.5000	197.2700	190.2500	195.9800	+1.068%	191,717	-7.133%
2025-11-17	197.7500	199.0100	193.7300	193.9100	-2.184%	183,249	-6.142%
2025-11-14	200.4600	200.4600	195.7200	198.2400	-1.383%	197,552	-8.192%
2025-11-13	200.7700	204.0200	200.4400	201.0200	+0.030%	188,503	-9.462%
2025-11-12	206.1000	207.2800	200.9500	200.9600	-2.042%	144,347	-9.435%
2025-11-11	202.8000	208.0800	202.6550	205.1500	+1.897%	154,330	-11.284%
2025-11-10	201.0000	202.7950	199.8700	201.3300	+0.650%	204,655	-9.601%
2025-11-07	200.5100	202.4400	198.3366	200.0300	+0.291%	149,034	-9.014%
2025-11-06	207.6900	210.3700	198.8200	199.4500	-4.779%	154,375	-8.749%
2025-11-05	204.3200	209.6600	204.3200	209.4600	+2.250%	172,256	-13.110%
2025-11-04	203.1200	208.9999	203.1200	204.8500	-0.078%	196,421	-11.155%
2025-11-03	206.6900	206.6900	202.0700	205.0100	-0.957%	205,848	-11.224%
2025-10-31	205.0000	207.5450	202.9600	206.9900	+0.451%	196,025	-12.073%
2025-10-30	215.5100	216.3700	205.0900	206.0600	-3.249%	182,955	-11.676%
2025-10-29	221.1700	222.0000	211.1366	212.9800	-4.377%	320,774	-14.546%
2025-10-28	227.2700	228.2900	221.9900	222.7300	-2.105%	164,943	-18.287%
2025-10-27	232.9600	232.9600	226.0000	227.5200	-1.762%	292,515	-20.007%
2025-10-24	232.8950	243.7338	222.0500	231.6000	+5.450%	469,970	-21.416%
2025-10-23	217.2100	222.1700	214.8825	219.6300	+0.439%	244,204	-17.133%
2025-10-22	218.2500	220.8250	215.1500	218.6700	-0.155%	146,012	-16.770%
2025-10-21	219.3500	222.3500	216.2300	219.0100	-0.473%	159,375	-16.899%
2025-10-20	224.0000	224.9400	217.9800	220.0500	-1.689%	140,759	-17.292%
2025-10-17	225.7300	227.7750	222.6000	223.8300	-0.837%	136,966	-18.688%
2025-10-16	224.5600	227.2700	222.6201	225.7200	+0.948%	183,511	-19.369%
2025-10-15	223.9800	223.9800	216.4600	223.6000	+0.404%	132,119	-18.605%
2025-10-14	217.5900	222.7400	217.5900	222.7000	+1.560%	102,263	-18.276%
2025-10-13	215.5400	222.1800	215.0400	219.2800	+1.669%	132,180	-17.001%
2025-10-10	228.9100	228.9100	214.0000	215.6800	-4.794%	360,320	-15.616%
2025-10-09	220.8700	228.4900	220.7100	226.5400	+2.907%	230,764	-19.661%
2025-10-08	221.6500	224.6315	218.0500	220.1400	-0.592%	260,744	-17.325%
2025-10-07	220.0000	223.6200	218.0500	221.4500	+1.905%	249,257	-17.814%
2025-10-06	220.4300	222.9500	217.1800	217.3100	-4.167%	218,570	-16.249%
2025-10-03	223.3200	227.3700	223.3200	226.7600	+1.586%	140,346	-19.739%
2025-10-02	220.8300	225.5752	220.5300	223.2200	+0.686%	156,006	-18.466%
2025-10-01	212.9900	222.6400	212.9900	221.7000	+4.862%	233,408	-17.907%
2025-09-30	213.6700	215.1350	210.7600	211.4200	-1.839%	244,146	-13.915%
2025-09-29	216.5600	216.7720	214.3900	215.3800	+0.167%	136,316	-15.498%
2025-09-26	215.3900	218.7800	213.6400	215.0200	+0.261%	133,140	-15.357%
2025-09-25	221.1600	221.1600	214.4600	214.4600	-2.814%	125,981	-15.136%
2025-09-24	215.0200	220.7100	215.0100	220.6700	+2.167%	160,721	-17.524%
2025-09-23	217.8000	218.4550	215.0000	215.9900	+0.116%	152,921	-15.737%
2025-09-22	221.9800	223.9650	215.3700	215.7400	-3.360%	341,655	-15.639%
2025-09-19	224.5400	225.9400	221.2500	223.2400	-0.125%	286,507	-18.473%
2025-09-18	224.7200	228.1850	223.4300	223.5200	-0.838%	189,196	-18.576%
2025-09-17	223.2800	229.1200	223.2800	225.4100	+1.376%	244,707	-19.258%
2025-09-16	214.5000	223.3100	214.5000	222.3500	+3.366%	336,280	-18.147%
2025-09-15	217.2500	217.7650	214.0100	215.1100	-0.729%	194,816	-15.392%
2025-09-12	219.0200	219.0200	215.8725	216.6900	-1.496%	191,157	-16.009%
2025-09-11	220.5400	222.4950	218.6950	219.9800	+0.182%	165,893	-17.265%
2025-09-10	220.5400	221.4300	216.5400	219.5800	-1.534%	294,356	-17.114%
2025-09-09	224.0000	229.0700	221.8800	223.0000	-0.880%	310,769	-18.386%
2025-09-08	223.9600	225.7200	221.3650	224.9800	-0.877%	297,591	-19.104%
2025-09-05	224.0000	230.7800	222.4950	226.9700	+1.840%	261,513	-19.813%
2025-09-04	219.4100	223.0400	219.3150	222.8700	+1.781%	211,280	-18.338%
2025-09-03	215.4200	219.3500	214.4500	218.9700	+1.502%	184,406	-16.884%
2025-09-02	219.2300	221.3550	215.7100	215.7300	-2.424%	436,963	-15.635%
2025-08-29	218.1900	223.3300	218.1350	221.0900	+2.163%	287,631	-17.681%
2025-08-28	222.9600	222.9600	215.8050	216.4100	-2.505%	150,653	-15.900%
2025-08-27	215.7000	222.6300	215.7000	221.9700	+2.697%	168,548	-18.007%
2025-08-26	216.2200	218.8600	215.6200	216.1400	-0.534%	178,996	-15.795%
2025-08-25	221.4200	221.8200	216.2700	217.3000	-2.835%	189,814	-16.245%
2025-08-22	219.2800	224.1000	217.7400	223.6400	+2.488%	157,647	-18.619%
2025-08-21	216.2000	218.4900	214.2950	218.2100	-0.055%	143,065	-16.594%
2025-08-20	224.6900	225.1100	217.9200	218.3300	-2.353%	197,356	-16.640%
2025-08-19	217.7300	223.6200	217.4500	223.5900	+3.533%	194,122	-18.601%
2025-08-18	219.9300	222.5000	215.9300	215.9600	-1.974%	187,464	-15.725%
2025-08-15	220.9500	222.0350	218.9101	220.3100	+0.255%	231,510	-17.389%
2025-08-14	220.0100	223.3650	217.3100	219.7500	-2.220%	172,223	-17.179%
2025-08-13	220.7000	225.4900	219.5800	224.7400	+1.807%	216,703	-19.018%
2025-08-12	214.0800	221.6150	213.9600	220.7500	+3.217%	260,345	-17.554%
2025-08-11	216.6000	218.2300	210.9000	213.8700	-1.660%	283,226	-14.902%
2025-08-08	220.0600	221.9000	217.1800	217.4800	-1.762%	234,462	-16.314%
2025-08-07	219.1000	221.5200	216.4250	221.3800	+1.374%	228,105	-17.788%
2025-08-06	215.8200	219.3400	213.9200	218.3800	+0.354%	242,924	-16.659%
2025-08-05	218.1900	221.4399	216.7750	217.6100	-0.375%	372,161	-16.364%
2025-08-04	212.5200	222.4852	210.9200	218.4300	+4.258%	439,359	-16.678%
2025-08-01	208.6500	210.4900	204.5300	209.5100	+1.173%	474,363	-13.131%
2025-07-31	207.6000	212.4100	205.3200	207.0800	-2.229%	400,634	-12.111%
2025-07-30	213.9300	215.2100	210.3913	211.8000	+0.005%	280,990	-14.070%
2025-07-29	207.6400	212.3000	207.4400	211.7900	+1.724%	254,714	-14.066%
2025-07-28	212.7600	213.8300	204.7350	208.2000	-3.163%	368,983	-12.584%
2025-07-25	222.7400	232.0000	211.0000	215.0000	+6.536%	642,217	-15.349%
2025-07-24	207.0000	208.5000	201.8100	201.8100	-2.892%	229,289	-9.816%
2025-07-23	205.0000	208.8900	204.0100	207.8200	+1.803%	332,158	-12.424%
2025-07-22	195.9400	204.2200	195.0000	204.1400	+5.102%	248,490	-10.845%
2025-07-21	192.9100	195.2400	192.7800	194.2300	+1.035%	217,089	-6.297%
2025-07-18	195.5700	199.4899	189.8700	192.2400	-1.213%	178,245	-5.327%
2025-07-17	193.5400	194.8800	192.5300	194.6000	+1.228%	124,123	-6.475%
2025-07-16	191.1800	192.7286	188.8800	192.2400	+0.449%	145,083	-5.327%
2025-07-15	192.0300	193.8700	190.7700	191.3800	-0.323%	255,679	-4.901%
2025-07-14	194.5500	195.1100	187.0000	192.0000	-1.528%	262,231	-5.208%
2025-07-11	194.9600	196.4200	193.9300	194.9800	-1.361%	271,875	-6.657%
2025-07-10	193.5800	200.5400	193.5800	197.6700	+1.950%	321,205	-7.927%
2025-07-09	196.8900	200.0000	191.4399	193.8900	-2.244%	304,776	-6.132%
2025-07-08	196.9300	200.8200	195.8300	198.3400	-0.146%	216,449	-8.238%
2025-07-07	200.6600	203.8200	196.1450	198.6300	-1.218%	289,826	-8.372%
2025-07-03	205.6400	208.0300	200.2900	201.0800	-2.046%	223,970	-9.489%
2025-07-02	201.2500	206.1000	199.3450	205.2800	+2.825%	271,763	-11.341%
2025-07-01	191.6000	204.4700	190.4301	199.6400	+4.628%	623,572	-8.836%
2025-06-30	190.0600	192.6585	186.7200	190.8100	+0.337%	489,313	-4.617%
2025-06-27	188.6000	190.9800	187.5000	190.1700	+1.663%	316,315	-4.296%
2025-06-26	189.4000	190.1900	185.3350	187.0600	-0.611%	304,243	-2.705%
2025-06-25	195.7000	197.5500	188.2000	188.2100	-4.360%	250,709	-3.300%
2025-06-24	197.7200	199.0262	195.6500	196.7900	-0.450%	206,270	-7.516%
2025-06-23	195.1000	197.7500	190.9800	197.6800	-0.247%	348,981	-7.932%
2025-06-20	202.1500	202.7900	196.6000	198.1700	-1.677%	456,854	-8.160%
2025-06-18	205.0500	205.6350	201.1000	201.5500	-1.893%	330,788	-9.700%
2025-06-17	206.1000	209.6750	204.0000	205.4400	-1.007%	242,556	-11.410%
2025-06-16	210.7000	211.0150	205.1800	207.5300	-0.470%	257,071	-12.302%
2025-06-13	212.3400	215.1500	207.0000	208.5100	-2.747%	192,706	-12.714%
2025-06-12	213.2600	214.5250	209.6700	214.4000	+0.276%	203,735	-15.112%
2025-06-11	220.3100	222.4300	213.3050	213.8100	-2.827%	243,113	-14.878%
2025-06-10	218.2500	221.6400	216.9000	220.0300	+0.604%	189,368	-17.284%
2025-06-09	222.8700	222.8700	217.2950	218.7100	-1.260%	210,187	-16.785%
2025-06-06	223.0100	223.9800	217.9150	221.5000	+0.167%	163,780	-17.833%
2025-06-05	222.3500	223.0712	218.5000	221.1300	-2.504%	182,190	-17.695%
2025-06-04	225.0000	227.7600	221.9121	226.8100	+1.087%	148,549	-19.757%
2025-06-03	221.2700	225.2000	217.7850	224.3700	+1.575%	202,517	-18.884%
2025-06-02	228.3600	228.6950	218.4200	220.8900	-3.898%	342,607	-17.606%
2025-05-30	230.7100	230.7100	227.6250	229.8500	-0.601%	294,911	-20.818%
2025-05-29	229.4500	231.4250	228.0950	231.2400	+1.177%	163,630	-21.294%
2025-05-28	235.7100	236.3000	228.3300	228.5500	-3.005%	210,476	-20.368%
2025-05-27	234.3300	235.8150	232.0648	235.6300	+1.538%	159,879	-22.760%
2025-05-23	233.1000	233.7000	230.5000	232.0600	-0.816%	108,337	-21.572%
2025-05-22	238.1500	239.1300	233.8300	233.9700	-2.002%	110,421	-22.212%
2025-05-21	241.4400	243.9400	237.9200	238.7500	-1.850%	92,794	-23.770%
2025-05-20	245.1900	246.0100	241.0500	243.2500	-1.370%	93,708	-25.180%
2025-05-19	249.5300	249.7800	245.4700	246.6300	-1.241%	95,420	-26.205%
2025-05-16	246.5800	251.0500	246.5800	249.7300	+1.715%	108,511	-27.121%
2025-05-15	240.2400	245.5200	239.6650	245.5200	+3.160%	120,254	-25.872%
2025-05-14	239.7600	241.9400	236.8000	238.0000	-0.941%	129,420	-23.529%
2025-05-13	243.3300	245.3600	237.9600	240.2600	-1.254%	139,448	-24.249%
2025-05-12	245.2000	247.2574	240.3000	243.3100	+0.309%	137,371	-25.198%
2025-05-09	245.0000	246.3500	242.4300	242.5600	-0.939%	99,966	-24.967%
2025-05-08	240.2100	245.6200	239.7650	244.8600	+1.589%	98,780	-25.672%
2025-05-07	243.5400	243.5400	239.3650	241.0300	-0.331%	91,577	-24.491%
2025-05-06	240.5300	243.2600	239.3500	241.8300	-0.206%	113,918	-24.741%
2025-05-05	239.2900	246.1100	238.9500	242.3300	+1.156%	134,489	-24.896%
2025-05-02	246.4200	246.5400	239.1100	239.5600	-2.161%	123,013	-24.027%
2025-05-01	244.7500	247.0600	242.9850	244.8500	-0.386%	123,963	-25.669%
2025-04-30	247.6000	248.0050	240.5150	245.8000	-0.292%	290,184	-25.956%
2025-04-29	237.5700	246.7800	236.5200	246.5200	+3.575%	187,116	-26.172%
2025-04-28	245.7600	247.6700	235.5000	238.0100	-3.986%	262,626	-23.533%
2025-04-25	252.9700	259.9999	237.0000	247.8900	+2.265%	382,471	-26.580%
2025-04-24	241.9600	245.4500	240.3600	242.4000	-1.231%	194,916	-24.917%
2025-04-23	246.0000	249.0700	243.2900	245.4200	+1.334%	146,995	-25.841%
2025-04-22	240.0000	243.8000	238.7850	242.1900	+1.411%	163,107	-24.852%
2025-04-21	238.5800	239.0500	233.1400	238.8200	-0.226%	180,065	-23.792%
2025-04-17	237.9800	241.5100	237.9800	239.3600	+0.394%	147,457	-23.964%
2025-04-16	244.1900	244.8450	237.9800	238.4200	-1.873%	102,935	-23.664%
2025-04-15	245.7100	245.7100	240.6150	242.9700	-0.601%	125,670	-25.094%
2025-04-14	248.3000	248.9900	242.7700	244.4400	-0.464%	107,585	-25.544%
2025-04-11	242.4000	249.5299	237.7000	245.5800	+1.074%	145,917	-25.890%
2025-04-10	236.5000	248.5800	235.6700	242.9700	+1.023%	233,232	-25.094%
2025-04-09	227.6200	240.9100	225.8995	240.5100	+5.441%	265,014	-24.327%
2025-04-08	236.4900	239.2800	226.0200	228.1000	-3.401%	194,893	-20.210%
2025-04-07	242.0500	244.2383	228.0600	236.1300	-3.565%	236,985	-22.924%
2025-04-04	241.5300	251.2400	238.5482	244.8600	+0.645%	405,577	-25.672%
2025-04-03	244.0000	250.8600	242.7600	243.2900	-1.246%	235,889	-25.192%
2025-04-02	243.2500	247.4250	240.2100	246.3600	+1.187%	169,862	-26.124%
2025-04-01	239.6900	243.5600	238.0000	243.4700	+1.939%	157,558	-25.247%
2025-03-31	237.2000	241.5399	236.0000	238.8400	-0.221%	154,952	-23.798%
2025-03-28	240.5900	242.9150	237.3050	239.3700	-0.424%	144,278	-23.967%
2025-03-27	237.1000	240.4400	237.0550	240.3900	+1.042%	110,737	-24.290%
2025-03-26	234.5900	239.8000	233.7400	237.9100	+1.697%	143,056	-23.500%
2025-03-25	237.1500	237.5900	231.9700	233.9400	-1.312%	117,735	-22.202%
2025-03-24	230.0000	237.5600	229.4350	237.0500	+3.988%	252,162	-23.223%
2025-03-21	227.0400	233.1600	224.9850	227.9600	+0.198%	326,793	-20.161%
2025-03-20	226.7400	230.0000	222.4800	227.5100	+3.810%	298,000	-20.004%
2025-03-19	222.0600	222.0800	215.1000	219.1600	-1.137%	208,535	-16.956%
2025-03-18	227.2500	227.5100	221.5000	221.6800	-2.853%	161,327	-17.900%
2025-03-17	228.0200	231.3100	225.8000	228.1900	-0.288%	185,719	-20.242%
2025-03-14	227.4000	231.1450	226.2000	228.8500	+0.948%	170,027	-20.472%
2025-03-13	233.9100	236.1700	225.0900	226.7000	-2.891%	186,226	-19.718%
2025-03-12	230.2200	233.4500	224.7300	233.4500	+1.013%	341,146	-22.039%
2025-03-11	233.4200	233.8500	226.9400	231.1100	-0.926%	230,608	-21.250%
2025-03-10	240.1400	245.0000	232.6900	233.2700	-2.455%	253,792	-21.979%
2025-03-07	232.8900	244.5600	232.8900	239.1400	+2.543%	227,867	-23.894%
2025-03-06	235.1700	237.7250	230.5300	233.2100	-1.872%	283,982	-21.959%
2025-03-05	237.7900	240.5000	232.9350	237.6600	-0.557%	206,677	-23.420%
2025-03-04	246.1900	246.5600	237.5600	238.9900	-3.668%	236,509	-23.846%
2025-03-03	243.5700	253.2500	243.3050	248.0900	+1.772%	396,502	-26.640%
2025-02-28	243.7400	245.6800	239.3100	243.7700	-0.111%	410,097	-25.339%
2025-02-27	239.6000	249.9400	239.0560	244.0400	+1.110%	369,519	-25.422%
2025-02-26	235.0000	250.4850	235.0000	241.3600	+3.018%	495,897	-24.594%
2025-02-25	236.0100	239.0800	233.2600	234.2900	+0.197%	325,646	-22.318%
2025-02-24	225.2200	237.1100	224.5000	233.8300	+2.864%	316,763	-22.166%
2025-02-21	227.2100	227.7150	224.2900	227.3200	+0.964%	211,732	-19.937%
2025-02-20	224.1800	225.8600	222.2700	225.1500	-0.389%	194,736	-19.165%
2025-02-19	228.7600	228.7600	223.5400	226.0300	-0.370%	180,488	-19.480%
2025-02-18	231.1100	232.1450	225.1800	226.8700	-2.258%	247,507	-19.778%
2025-02-14	235.2600	238.5350	230.5900	232.1100	-0.373%	196,191	-21.589%
2025-02-13	229.5400	233.3100	224.2250	232.9800	+2.355%	280,060	-21.882%
2025-02-12	231.0700	233.1800	223.0700	227.6200	-2.384%	259,183	-20.042%
2025-02-11	236.6000	236.6000	231.0100	233.1800	-0.796%	180,668	-21.949%
2025-02-10	239.1400	240.0100	235.0500	235.0500	-1.797%	129,713	-22.570%
2025-02-07	241.7100	244.0000	237.1000	239.3500	-0.997%	125,875	-23.961%
2025-02-06	248.5500	249.5100	240.0395	241.7600	-1.262%	192,961	-24.719%
2025-02-05	244.2100	246.8250	241.1492	244.8500	+0.521%	124,241	-25.669%
2025-02-04	245.2900	246.3000	242.6150	243.5800	-1.237%	163,173	-25.281%
2025-02-03	247.0500	249.9400	244.5500	246.6300	-1.612%	110,168	-26.205%
2025-01-31	254.0300	255.0000	249.1401	250.6700	-1.571%	249,358	-27.395%
2025-01-30	251.3300	256.6050	250.6300	254.6700	+1.799%	114,664	-28.535%
2025-01-29	252.0900	253.2800	249.8050	250.1700	-0.817%	97,707	-27.249%
2025-01-28	252.8200	256.6800	251.6300	252.2300	-0.748%	121,218	-27.844%
2025-01-27	251.0400	258.5000	250.0000	254.1300	+2.299%	161,012	-28.383%

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

SAM
Boston Beer Company
stock NYSE