-
5 DAY PERFORMANCE
+4.54% -
1 MONTH PERFORMANCE
+6.54% -
3 MONTH PERFORMANCE
-4.11% -
6 MONTH PERFORMANCE
-3.73% -
YEAR-TO-DATE PERFORMANCE
-16.24% -
1 YEAR PERFORMANCE
-25.68%
The Boston Beer Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $285.42 | $289.50 (1.43%) | $296.34 | $284.04 | 182,654 | $3.44 B |
| 09/27/2024 | $279.26 | $283.50 (1.52%) | $284.94 | $278.33 | 145,200 | $3.37 B |
| 09/26/2024 | $273.88 | $276.90 (1.1%) | $277.76 | $270.00 | 144,133 | $3.29 B |
| 09/25/2024 | $276.44 | $270.79 (-2.04%) | $276.44 | $270.79 | 105,200 | $3.22 B |
| 09/24/2024 | $277.22 | $276.38 (-0.3%) | $278.21 | $274.41 | 119,100 | $3.29 B |
| 09/23/2024 | $270.00 | $274.58 (1.7%) | $275.34 | $269.02 | 224,230 | $3.27 B |
| 09/20/2024 | $273.81 | $269.60 (-1.54%) | $274.84 | $269.28 | 262,538 | $3.21 B |
| 09/19/2024 | $277.77 | $275.49 (-0.82%) | $277.77 | $274.23 | 133,648 | $3.28 B |
| 09/18/2024 | $275.88 | $274.62 (-0.46%) | $277.63 | $272.71 | 84,020 | $3.27 B |
| 09/17/2024 | $271.71 | $276.37 (1.72%) | $279.06 | $271.71 | 106,443 | $3.29 B |
| 09/16/2024 | $270.89 | $271.87 (0.36%) | $273.98 | $270.60 | 117,904 | $3.23 B |
| 09/13/2024 | $269.90 | $269.34 (-0.21%) | $273.16 | $267.17 | 85,900 | $3.20 B |
| 09/12/2024 | $267.21 | $269.79 (0.97%) | $270.08 | $263.50 | 151,100 | $3.21 B |
| 09/11/2024 | $270.21 | $266.46 (-1.39%) | $270.21 | $264.90 | 231,479 | $3.17 B |
| 09/10/2024 | $274.85 | $270.22 (-1.68%) | $274.85 | $268.22 | 145,900 | $3.22 B |
| 09/09/2024 | $284.70 | $274.42 (-3.61%) | $284.88 | $273.75 | 134,122 | $3.27 B |
| 09/06/2024 | $280.44 | $284.35 (1.39%) | $286.94 | $280.36 | 71,946 | $3.38 B |
| 09/05/2024 | $283.05 | $281.53 (-0.54%) | $284.88 | $281.19 | 75,037 | $3.35 B |
| 09/04/2024 | $278.81 | $280.81 (0.72%) | $282.24 | $277.03 | 107,938 | $3.34 B |
| 09/03/2024 | $269.47 | $280.07 (3.93%) | $281.19 | $269.47 | 135,427 | $3.33 B |
| 08/30/2024 | $272.11 | $271.72 (-0.14%) | $274.00 | $268.34 | 149,600 | $3.23 B |
| 08/29/2024 | $274.98 | $270.20 (-1.74%) | $274.98 | $269.23 | 125,405 | $3.21 B |
| 08/28/2024 | $277.27 | $273.53 (-1.35%) | $277.77 | $267.42 | 137,709 | $3.25 B |
| 08/27/2024 | $279.37 | $279.63 (0.09%) | $279.63 | $277.89 | 59,700 | $3.33 B |
| 08/26/2024 | $282.55 | $280.48 (-0.73%) | $286.44 | $280.02 | 82,900 | $3.34 B |
| 08/23/2024 | $276.81 | $281.86 (1.82%) | $283.68 | $276.50 | 90,700 | $3.35 B |
| 08/22/2024 | $283.13 | $274.88 (-2.91%) | $283.13 | $274.77 | 82,600 | $3.27 B |
| 08/21/2024 | $281.72 | $282.35 (0.22%) | $283.18 | $279.95 | 75,400 | $3.36 B |
| 08/20/2024 | $280.29 | $279.58 (-0.25%) | $280.46 | $277.33 | 68,500 | $3.33 B |
| 08/19/2024 | $282.89 | $280.64 (-0.8%) | $283.43 | $280.25 | 76,800 | $3.34 B |
| 08/16/2024 | $279.70 | $282.29 (0.93%) | $282.85 | $278.67 | 104,000 | $3.36 B |
| 08/15/2024 | $277.20 | $280.64 (1.24%) | $284.40 | $275.46 | 101,237 | $3.34 B |
| 08/14/2024 | $273.81 | $272.58 (-0.45%) | $274.45 | $269.58 | 110,186 | $3.24 B |
| 08/13/2024 | $264.43 | $273.36 (3.38%) | $275.58 | $264.43 | 127,345 | $3.25 B |
| 08/12/2024 | $270.26 | $266.27 (-1.48%) | $270.26 | $265.30 | 73,343 | $3.17 B |
| 08/09/2024 | $268.74 | $271.24 (0.93%) | $273.29 | $268.00 | 88,453 | $3.23 B |
| 08/08/2024 | $265.45 | $269.59 (1.56%) | $270.50 | $264.00 | 77,427 | $3.21 B |
| 08/07/2024 | $268.96 | $265.09 (-1.44%) | $271.69 | $264.81 | 118,850 | $3.15 B |
| 08/06/2024 | $270.16 | $266.09 (-1.51%) | $273.61 | $265.70 | 102,700 | $3.17 B |
| 08/05/2024 | $272.01 | $267.97 (-1.49%) | $273.81 | $267.42 | 147,180 | $3.19 B |
| 08/02/2024 | $276.77 | $279.17 (0.87%) | $282.14 | $276.27 | 116,103 | $3.32 B |
| 08/01/2024 | $281.41 | $277.09 (-1.54%) | $281.41 | $276.12 | 131,716 | $3.30 B |
| 07/31/2024 | $282.39 | $280.21 (-0.77%) | $285.64 | $279.44 | 132,000 | $3.33 B |
| 07/30/2024 | $285.07 | $279.19 (-2.06%) | $285.84 | $278.98 | 118,711 | $3.32 B |
| 07/29/2024 | $288.95 | $283.71 (-1.81%) | $289.05 | $277.05 | 204,600 | $3.38 B |
| 07/26/2024 | $262.00 | $290.91 (11.03%) | $295.10 | $262.00 | 358,744 | $3.46 B |
| 07/25/2024 | $270.19 | $270.52 (0.12%) | $274.99 | $270.19 | 305,409 | $3.22 B |
| 07/24/2024 | $273.14 | $271.85 (-0.47%) | $275.64 | $268.79 | 200,729 | $3.23 B |
| 07/23/2024 | $275.01 | $273.47 (-0.56%) | $277.30 | $273.18 | 143,148 | $3.25 B |
| 07/22/2024 | $280.00 | $275.26 (-1.69%) | $280.00 | $274.81 | 124,326 | $3.28 B |
| 07/19/2024 | $280.68 | $279.29 (-0.5%) | $281.48 | $277.76 | 115,300 | $3.37 B |
| 07/18/2024 | $286.88 | $280.75 (-2.14%) | $292.11 | $280.70 | 129,764 | $3.38 B |
| 07/17/2024 | $289.40 | $286.85 (-0.88%) | $290.58 | $283.76 | 109,295 | $3.46 B |
| 07/16/2024 | $286.47 | $287.32 (0.3%) | $291.25 | $283.27 | 98,704 | $3.46 B |
| 07/15/2024 | $289.23 | $284.58 (-1.61%) | $289.23 | $282.91 | 74,965 | $3.43 B |
| 07/12/2024 | $287.54 | $288.27 (0.25%) | $289.81 | $286.11 | 85,043 | $3.47 B |
| 07/11/2024 | $285.88 | $288.13 (0.79%) | $291.63 | $284.15 | 123,637 | $3.47 B |
| 07/10/2024 | $289.46 | $284.74 (-1.63%) | $290.05 | $281.27 | 116,615 | $3.43 B |
| 07/09/2024 | $291.45 | $289.50 (-0.67%) | $294.65 | $288.75 | 101,500 | $3.49 B |
| 07/08/2024 | $296.86 | $292.55 (-1.45%) | $298.00 | $292.55 | 112,552 | $3.53 B |
| 07/05/2024 | $294.81 | $295.07 (0.09%) | $296.38 | $293.07 | 111,531 | $3.56 B |
| 07/03/2024 | $302.35 | $296.44 (-1.95%) | $302.59 | $295.91 | 43,145 | $3.57 B |
| 07/02/2024 | $301.14 | $300.92 (-0.07%) | $302.36 | $298.22 | 76,046 | $3.63 B |
| 07/01/2024 | $304.17 | $301.90 (-0.75%) | $305.02 | $299.58 | 111,787 | $3.64 B |