NYSE, SAM End of Day and Historical Stock Data [Boston Beer Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SAM:

04 Sep 2025

LAST: 222.9	CHANGE: 3.90	OPEN: 219.4	HIGH: 223.0	ASK: 129.3	VOLUME: 211.2K
LAST: 222.9	CHG(%): 1.78	PREV: 219.0	LOW: 219.3	BID: 26.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	219.4	223.0	219.3	222.9	211.2K
03 Sep 25	215.4	219.4	214.5	219.0	184.4K
02 Sep 25	219.2	221.4	215.7	215.7	436.9K
29 Aug 25	218.2	223.3	218.1	221.1	287.6K
28 Aug 25	223.0	223.0	215.8	216.4	150.6K
27 Aug 25	215.7	222.6	215.7	222.0	168.5K
26 Aug 25	216.2	218.9	215.6	216.1	178.9K
25 Aug 25	221.4	221.8	216.3	217.3	189.8K
22 Aug 25	219.3	224.1	217.7	223.6	157.6K
21 Aug 25	216.2	218.5	214.3	218.2	143K

COMPANY PROFILE

Name:
About:	The Boston Beer Company, Inc. produces and sells alcohol beverages primarily in the United States. Its flagship beer is Samuel Adams Boston Lager. The company offers various beers, hard ciders, flavored malt beverages, and hard seltzers under the Samuel Adams, Twisted Tea, Truly, Angry Orchard, Dogfish Head, Angel City, and Coney Island brand names. It markets and sells its products to a network wholesaler in the United States, as well as wholesalers, importers, or other agencies that in turn sell to retailers, such as grocery stores, club stores, convenience stores, liquor stores, bars, restaurants, stadiums, and other traditional and e-commerce retail outlets. It sells its products in Canada, Mexico, and internationally. The Boston Beer Company, Inc. was founded in 1984 and is based in Boston, Massachusetts.
Industry:	Beverages - Brewers
Address:	One Design Center Place, Boston, MA, United States, 02210
Website:	https://www.bostonbeer.com
CUSIP:	100557107
CIK:	0000949870
ISIN:	US1005571070
FIGI:	BBG000BCZBF1
LEI:	529900Q02MQ0DCQNRM58

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 21, 1995

Purchase Intraday History
for this symbol from Nov 21, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.98
Price to Book:	2.67
Price to Sales:	1.19
EBITDA:	274.91M
Shares:	8.82M
Market Cap:	1.966B

TECHNICAL INDICATORS

MA5:	219.01
MA10:	219.23
MA20:	219.42
MA50:	208.45
MA100:	219.55
MA200:	241.42
STO9:	85.30
STO14:	76.12
RSI14:	52.63
WPR14:	-9.73
MTM14:	2.56
ROC14:	0.01
ATR:	5.81
Week High:	223.33
Week Low:	214.45
Month High:	225.49
Month Low:	210.90
Year High:	329.55
Year Low:	185.34
Volatility:	31.11

RECENT DIVIDENDS

Date	Amount
27 Aug 2014	$0.08