-
5 DAY PERFORMANCE
-2.84% -
1 MONTH PERFORMANCE
+4.86% -
3 MONTH PERFORMANCE
+9.48% -
6 MONTH PERFORMANCE
+13.82% -
YEAR-TO-DATE PERFORMANCE
-10.55% -
1 YEAR PERFORMANCE
-8.44%
The Boston Beer Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $307.07 | $309.56 (0.81%) | $310.80 | $305.10 | 28,539 | |
| 11/20/2024 | $311.59 | $309.07 (-0.81%) | $311.59 | $307.62 | 108,939 | $3.61 B |
| 11/19/2024 | $307.15 | $311.80 (1.51%) | $313.12 | $307.15 | 129,600 | $3.64 B |
| 11/18/2024 | $317.74 | $310.69 (-2.22%) | $317.74 | $309.22 | 157,200 | $3.63 B |
| 11/15/2024 | $319.71 | $318.17 (-0.48%) | $321.09 | $313.02 | 176,520 | $3.72 B |
| 11/14/2024 | $324.87 | $320.82 (-1.25%) | $325.66 | $319.62 | 114,600 | $3.75 B |
| 11/13/2024 | $319.64 | $323.56 (1.23%) | $329.55 | $319.42 | 158,453 | $3.78 B |
| 11/12/2024 | $314.07 | $317.39 (1.06%) | $318.65 | $310.40 | 123,319 | $3.71 B |
| 11/11/2024 | $308.05 | $313.27 (1.69%) | $315.48 | $308.05 | 81,400 | $3.66 B |
| 11/08/2024 | $304.35 | $308.35 (1.31%) | $309.53 | $304.35 | 89,300 | $3.60 B |
| 11/07/2024 | $299.58 | $307.22 (2.55%) | $309.26 | $299.58 | 122,358 | $3.59 B |
| 11/06/2024 | $305.00 | $300.08 (-1.61%) | $306.01 | $298.57 | 114,800 | $3.51 B |
| 11/05/2024 | $295.16 | $300.07 (1.66%) | $301.75 | $294.62 | 88,400 | $3.51 B |
| 11/04/2024 | $294.93 | $296.65 (0.58%) | $304.06 | $294.93 | 138,627 | $3.47 B |
| 11/01/2024 | $292.74 | $294.94 (0.75%) | $297.60 | $291.82 | 81,155 | $3.45 B |
| 10/31/2024 | $298.40 | $291.07 (-2.46%) | $299.70 | $291.06 | 109,138 | $3.40 B |
| 10/30/2024 | $298.47 | $299.47 (0.34%) | $301.52 | $297.19 | 104,500 | $3.50 B |
| 10/29/2024 | $301.29 | $298.78 (-0.83%) | $303.23 | $296.85 | 135,400 | $3.49 B |
| 10/28/2024 | $296.70 | $304.33 (2.57%) | $306.74 | $296.70 | 171,800 | $3.56 B |
| 10/25/2024 | $297.20 | $295.96 (-0.42%) | $303.01 | $282.75 | 341,100 | $3.46 B |
| 10/24/2024 | $303.00 | $301.88 (-0.37%) | $303.36 | $297.98 | 161,046 | $3.53 B |
| 10/23/2024 | $294.00 | $301.51 (2.55%) | $301.75 | $294.00 | 114,653 | $3.52 B |
| 10/22/2024 | $295.84 | $295.61 (-0.08%) | $297.45 | $294.25 | 93,100 | $3.45 B |
| 10/21/2024 | $296.04 | $294.78 (-0.43%) | $300.13 | $294.73 | 145,600 | $3.44 B |
| 10/18/2024 | $294.26 | $298.81 (1.55%) | $302.80 | $292.07 | 188,328 | $3.56 B |
| 10/17/2024 | $285.35 | $293.90 (3%) | $293.95 | $285.35 | 148,900 | $3.50 B |
| 10/16/2024 | $277.12 | $287.52 (3.75%) | $289.10 | $276.01 | 136,400 | $3.42 B |
| 10/15/2024 | $272.89 | $277.24 (1.59%) | $280.25 | $272.89 | 100,300 | $3.30 B |
| 10/14/2024 | $273.88 | $275.43 (0.57%) | $276.49 | $273.53 | 108,900 | $3.28 B |
| 10/11/2024 | $277.60 | $273.74 (-1.39%) | $279.69 | $273.74 | 108,900 | $3.26 B |
| 10/10/2024 | $270.42 | $277.96 (2.79%) | $277.98 | $269.50 | 121,500 | $3.31 B |
| 10/09/2024 | $271.74 | $270.19 (-0.57%) | $273.79 | $269.94 | 85,651 | $3.21 B |
| 10/08/2024 | $279.61 | $271.70 (-2.83%) | $279.61 | $270.40 | 124,201 | $3.23 B |
| 10/07/2024 | $281.00 | $271.33 (-3.44%) | $281.00 | $267.74 | 146,708 | $3.23 B |
| 10/04/2024 | $282.58 | $280.42 (-0.76%) | $284.70 | $280.32 | 97,100 | $3.34 B |
| 10/03/2024 | $282.73 | $281.68 (-0.37%) | $285.71 | $279.64 | 112,900 | $3.35 B |
| 10/02/2024 | $287.06 | $285.32 (-0.61%) | $287.06 | $282.74 | 118,128 | $3.39 B |
| 10/01/2024 | $288.86 | $288.10 (-0.26%) | $289.73 | $286.46 | 118,500 | $3.43 B |
| 09/30/2024 | $285.42 | $289.14 (1.3%) | $296.34 | $284.04 | 184,605 | $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 |