The Boston Beer Company, Inc.SAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $213.17 | $215.60 | $211.39 | $214.67 | 20,991 |
| 1/30/2026 | $209.55 | $213.85 | $209.55 | $213.62 | 137,374 |
| 1/29/2026 | $213.34 | $214.04 | $208.04 | $209.74 | 180,814 |
| 1/28/2026 | $217.95 | $219.55 | $211.74 | $213.34 | 121,700 |
| 1/27/2026 | $216.84 | $220.49 | $216.52 | $219.18 | 104,403 |
| 1/26/2026 | $222.00 | $222.00 | $216.97 | $218.31 | 107,710 |
| 1/23/2026 | $219.84 | $221.21 | $216.11 | $220.33 | 91,427 |
| 1/22/2026 | $222.71 | $224.89 | $219.34 | $221.39 | 153,700 |
| 1/21/2026 | $217.02 | $222.33 | $216.09 | $222.24 | 276,900 |
| 1/20/2026 | $206.50 | $217.95 | $206.07 | $217.72 | 210,470 |
| 1/16/2026 | $214.50 | $214.50 | $204.94 | $206.81 | 157,426 |
| 1/15/2026 | $215.81 | $216.27 | $212.88 | $216.08 | 147,000 |
| 1/14/2026 | $210.20 | $217.97 | $210.20 | $216.34 | 211,410 |
| 1/13/2026 | $208.00 | $210.25 | $206.96 | $209.82 | 121,200 |
| 1/12/2026 | $206.51 | $211.84 | $203.50 | $208.86 | 166,100 |
| 1/9/2026 | $210.41 | $212.00 | $207.12 | $207.82 | 117,200 |
| 1/8/2026 | $204.65 | $212.35 | $203.85 | $209.26 | 234,710 |
| 1/7/2026 | $203.10 | $205.25 | $201.99 | $204.50 | 144,700 |
| 1/6/2026 | $197.60 | $202.60 | $197.60 | $202.07 | 161,800 |
| 1/5/2026 | $198.89 | $201.18 | $197.48 | $197.87 | 123,775 |
| 1/2/2026 | $195.66 | $199.84 | $193.61 | $199.84 | 110,431 |
| 12/31/2025 | $197.09 | $197.49 | $194.51 | $195.13 | 187,283 |
| 12/30/2025 | $196.39 | $198.61 | $196.00 | $197.55 | 117,928 |
| 12/29/2025 | $196.19 | $197.99 | $195.67 | $197.61 | 127,800 |
| 12/26/2025 | $195.06 | $197.50 | $194.59 | $197.05 | 119,200 |
| 12/24/2025 | $194.48 | $196.31 | $193.90 | $196.31 | 71,506 |
| 12/23/2025 | $198.62 | $198.64 | $193.85 | $194.48 | 210,236 |
| 12/22/2025 | $198.68 | $201.93 | $197.39 | $198.47 | 165,400 |
| 12/19/2025 | $197.87 | $201.14 | $197.78 | $200.67 | 344,712 |
| 12/18/2025 | $198.35 | $200.23 | $196.20 | $198.83 | 151,500 |
| 12/17/2025 | $200.40 | $201.78 | $196.52 | $198.32 | 192,800 |
| 12/16/2025 | $199.88 | $204.32 | $199.16 | $201.40 | 167,500 |
| 12/15/2025 | $203.59 | $203.59 | $196.40 | $198.69 | 191,500 |
| 12/12/2025 | $199.78 | $203.71 | $199.76 | $203.03 | 124,839 |
| 12/11/2025 | $200.84 | $206.82 | $199.42 | $199.47 | 169,854 |
| 12/10/2025 | $196.94 | $202.79 | $196.15 | $202.60 | 157,720 |
| 12/9/2025 | $193.95 | $196.22 | $193.40 | $196.01 | 128,400 |
| 12/8/2025 | $195.06 | $196.30 | $190.71 | $195.02 | 131,000 |
| 12/5/2025 | $194.00 | $197.74 | $192.17 | $195.89 | 129,020 |
| 12/4/2025 | $201.28 | $201.50 | $193.82 | $194.10 | 151,496 |
| 12/3/2025 | $194.19 | $202.31 | $194.19 | $200.85 | 210,210 |
| 12/2/2025 | $196.50 | $197.25 | $193.02 | $194.92 | 218,200 |
| 12/1/2025 | $193.98 | $198.74 | $193.98 | $196.72 | 182,148 |
| 11/28/2025 | $194.21 | $197.11 | $194.21 | $194.80 | 68,627 |
| 11/26/2025 | $190.65 | $196.69 | $189.92 | $195.32 | 155,700 |
| 11/25/2025 | $193.49 | $195.37 | $190.27 | $190.96 | 164,128 |
| 11/24/2025 | $193.88 | $197.37 | $192.07 | $192.53 | 152,640 |
| 11/21/2025 | $194.80 | $198.41 | $194.80 | $195.84 | 183,800 |
| 11/20/2025 | $192.16 | $194.89 | $190.00 | $192.90 | 163,100 |
| 11/19/2025 | $195.40 | $195.40 | $191.62 | $193.03 | 168,217 |
| 11/18/2025 | $193.50 | $197.27 | $190.25 | $195.98 | 191,717 |
| 11/17/2025 | $197.75 | $199.01 | $193.73 | $193.91 | 183,249 |
| 11/14/2025 | $200.46 | $200.46 | $195.72 | $198.24 | 197,552 |
| 11/13/2025 | $200.77 | $204.02 | $200.44 | $201.02 | 188,503 |
| 11/12/2025 | $206.10 | $207.28 | $200.95 | $200.96 | 144,347 |
| 11/11/2025 | $202.80 | $208.08 | $202.66 | $205.15 | 154,330 |
| 11/10/2025 | $201.00 | $202.80 | $199.87 | $201.33 | 204,655 |
| 11/7/2025 | $200.51 | $202.44 | $198.34 | $200.03 | 149,034 |
| 11/6/2025 | $207.69 | $210.37 | $198.82 | $199.45 | 154,375 |
| 11/5/2025 | $204.32 | $209.66 | $204.32 | $209.46 | 172,256 |
| 11/4/2025 | $203.12 | $209.00 | $203.12 | $204.85 | 196,421 |