5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
-11.13%
The Boston Beer Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $301.76 | $301.65 (-0.04%) | $302.60 | $299.88 | 25,999 | $3.52 B |
| 12/31/2024 | $298.00 | $299.98 (0.66%) | $300.52 | $298.00 | 94,369 | $3.50 B |
| 12/30/2024 | $300.12 | $298.15 (-0.66%) | $302.57 | $297.36 | 71,025 | $3.48 B |
| 12/27/2024 | $303.50 | $301.11 (-0.79%) | $305.20 | $298.13 | 63,938 | $3.52 B |
| 12/26/2024 | $298.11 | $302.22 (1.38%) | $306.43 | $296.72 | 89,200 | $3.53 B |
| 12/24/2024 | $294.90 | $300.33 (1.84%) | $300.71 | $294.00 | 62,235 | $3.51 B |
| 12/23/2024 | $303.00 | $295.34 (-2.53%) | $303.00 | $292.30 | 124,700 | $3.45 B |
| 12/20/2024 | $308.00 | $302.77 (-1.7%) | $310.47 | $302.74 | 303,059 | $3.54 B |
| 12/19/2024 | $303.44 | $308.59 (1.7%) | $310.53 | $299.91 | 93,037 | $3.60 B |
| 12/18/2024 | $306.01 | $302.99 (-0.99%) | $307.52 | $300.26 | 97,700 | $3.54 B |
| 12/17/2024 | $305.13 | $307.80 (0.88%) | $309.93 | $304.91 | 97,504 | $3.60 B |
| 12/16/2024 | $314.44 | $307.50 (-2.21%) | $316.82 | $307.07 | 99,228 | $3.59 B |
| 12/13/2024 | $317.71 | $315.01 (-0.85%) | $318.29 | $311.72 | 79,535 | $3.68 B |
| 12/12/2024 | $316.48 | $319.10 (0.83%) | $321.37 | $314.00 | 73,833 | $3.73 B |
| 12/11/2024 | $317.25 | $315.07 (-0.69%) | $320.48 | $314.92 | 63,700 | $3.68 B |
| 12/10/2024 | $323.98 | $316.50 (-2.31%) | $323.98 | $315.42 | 89,709 | $3.70 B |
| 12/09/2024 | $314.85 | $322.47 (2.42%) | $323.88 | $314.14 | 80,010 | $3.77 B |
| 12/06/2024 | $318.89 | $314.81 (-1.28%) | $319.93 | $313.06 | 71,900 | $3.68 B |
| 12/05/2024 | $315.14 | $316.09 (0.3%) | $318.11 | $312.75 | 105,400 | $3.69 B |
| 12/04/2024 | $311.74 | $315.15 (1.09%) | $315.58 | $311.74 | 77,300 | $3.68 B |
| 12/03/2024 | $313.48 | $313.02 (-0.15%) | $314.41 | $310.68 | 94,200 | $3.66 B |
| 12/02/2024 | $316.24 | $314.92 (-0.42%) | $317.84 | $313.86 | 89,544 | $3.68 B |
| 11/29/2024 | $312.12 | $316.24 (1.32%) | $317.14 | $311.79 | 46,500 | $3.69 B |
| 11/27/2024 | $312.19 | $313.68 (0.48%) | $315.96 | $311.22 | 68,814 | $3.66 B |
| 11/26/2024 | $314.01 | $312.31 (-0.54%) | $314.86 | $311.47 | 86,000 | $3.65 B |
| 11/25/2024 | $315.87 | $315.31 (-0.18%) | $320.03 | $315.18 | 119,421 | $3.68 B |
| 11/22/2024 | $308.31 | $312.80 (1.46%) | $313.82 | $305.00 | 114,903 | $3.65 B |
| 11/21/2024 | $307.07 | $307.18 (0.04%) | $310.80 | $305.10 | 124,300 | $3.59 B |
| 11/20/2024 | $311.59 | $309.07 (-0.81%) | $311.59 | $307.62 | 108,941 | $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 |