5 DAY PERFORMANCE
+12.88%
1 MONTH PERFORMANCE
+13.35%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
-24.42%
1 YEAR PERFORMANCE
-27.98%
The Boston Beer Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $194.00 | $195.89 (0.97%) | $197.74 | $192.17 | 129.02 K | $2.13 B |
| 12/04/2025 | $201.28 | $194.10 (-3.57%) | $201.50 | $193.82 | 151.50 K | $2.11 B |
| 12/03/2025 | $194.19 | $200.85 (3.43%) | $202.31 | $194.19 | 210.21 K | $2.18 B |
| 12/02/2025 | $196.50 | $194.92 (-0.8%) | $197.25 | $193.02 | 218.20 K | $2.12 B |
| 12/01/2025 | $193.98 | $196.72 (1.41%) | $198.74 | $193.98 | 182.15 K | $2.14 B |
| 11/28/2025 | $194.21 | $194.80 (0.3%) | $197.11 | $194.21 | 68.63 K | $2.11 B |
| 11/26/2025 | $190.65 | $195.32 (2.45%) | $196.69 | $189.92 | 155.70 K | $2.12 B |
| 11/25/2025 | $193.49 | $190.96 (-1.31%) | $195.37 | $190.27 | 164.13 K | $2.07 B |
| 11/24/2025 | $193.88 | $192.53 (-0.7%) | $197.37 | $192.07 | 152.64 K | $2.09 B |
| 11/21/2025 | $194.80 | $195.84 (0.53%) | $198.41 | $194.80 | 183.80 K | $2.13 B |
| 11/20/2025 | $192.16 | $192.90 (0.39%) | $194.89 | $190.00 | 163.10 K | $2.09 B |
| 11/19/2025 | $195.40 | $193.03 (-1.21%) | $195.40 | $191.62 | 168.22 K | $2.10 B |
| 11/18/2025 | $193.50 | $195.98 (1.28%) | $197.27 | $190.25 | 191.72 K | $2.13 B |
| 11/17/2025 | $197.75 | $193.91 (-1.94%) | $199.01 | $193.73 | 183.25 K | $2.10 B |
| 11/14/2025 | $200.46 | $198.24 (-1.11%) | $200.46 | $195.72 | 197.55 K | $2.15 B |
| 11/13/2025 | $200.77 | $201.02 (0.12%) | $204.02 | $200.44 | 188.50 K | $2.18 B |
| 11/12/2025 | $206.10 | $200.96 (-2.49%) | $207.28 | $200.95 | 144.35 K | $2.18 B |
| 11/11/2025 | $202.80 | $205.15 (1.16%) | $208.08 | $202.66 | 154.33 K | $2.23 B |
| 11/10/2025 | $201.00 | $201.33 (0.16%) | $202.80 | $199.87 | 204.66 K | $2.19 B |
| 11/07/2025 | $200.51 | $200.03 (-0.24%) | $202.44 | $198.34 | 149.03 K | $2.17 B |
| 11/06/2025 | $207.69 | $199.45 (-3.97%) | $210.37 | $198.82 | 154.38 K | $2.17 B |
| 11/05/2025 | $204.32 | $209.46 (2.52%) | $209.66 | $204.32 | 172.26 K | $2.27 B |
| 11/04/2025 | $203.12 | $204.85 (0.85%) | $209.00 | $203.12 | 196.42 K | $2.22 B |
| 11/03/2025 | $206.69 | $205.01 (-0.81%) | $206.69 | $202.07 | 205.85 K | $2.23 B |
| 10/31/2025 | $205.00 | $206.99 (0.97%) | $207.55 | $202.96 | 196.03 K | $2.25 B |
| 10/30/2025 | $215.51 | $206.06 (-4.38%) | $216.37 | $205.09 | 183.00 K | $2.24 B |
| 10/29/2025 | $221.17 | $212.98 (-3.7%) | $222.00 | $211.14 | 320.80 K | $2.31 B |
| 10/28/2025 | $227.27 | $222.73 (-2%) | $228.29 | $221.99 | 164.94 K | $2.42 B |
| 10/27/2025 | $232.96 | $227.52 (-2.34%) | $232.96 | $226.00 | 292.52 K | $2.47 B |
| 10/24/2025 | $232.90 | $231.60 (-0.56%) | $243.73 | $222.05 | 470.00 K | $2.51 B |
| 10/23/2025 | $217.21 | $219.63 (1.11%) | $222.17 | $214.88 | 244.20 K | $2.38 B |
| 10/22/2025 | $218.25 | $218.67 (0.19%) | $220.83 | $215.15 | 146.01 K | $2.37 B |
| 10/21/2025 | $219.35 | $219.01 (-0.16%) | $222.35 | $216.23 | 159.40 K | $2.38 B |
| 10/20/2025 | $224.00 | $220.05 (-1.76%) | $224.94 | $217.98 | 140.80 K | $2.39 B |
| 10/17/2025 | $225.73 | $223.83 (-0.84%) | $227.78 | $222.60 | 137.00 K | $2.48 B |
| 10/16/2025 | $224.56 | $225.72 (0.52%) | $227.27 | $222.62 | 183.51 K | $2.50 B |
| 10/15/2025 | $223.98 | $223.60 (-0.17%) | $223.98 | $216.46 | 132.12 K | $2.48 B |
| 10/14/2025 | $217.59 | $222.70 (2.35%) | $222.74 | $217.59 | 102.30 K | $2.47 B |
| 10/13/2025 | $215.54 | $219.28 (1.74%) | $222.18 | $215.04 | 132.20 K | $2.43 B |
| 10/10/2025 | $228.91 | $215.68 (-5.78%) | $228.91 | $214.00 | 360.32 K | $2.39 B |
| 10/09/2025 | $220.87 | $226.54 (2.57%) | $228.49 | $220.71 | 230.80 K | $2.51 B |
| 10/08/2025 | $221.65 | $220.14 (-0.68%) | $224.63 | $218.05 | 260.74 K | $2.44 B |
| 10/07/2025 | $220.00 | $221.45 (0.66%) | $223.62 | $218.05 | 249.30 K | $2.46 B |
| 10/06/2025 | $220.43 | $217.31 (-1.42%) | $222.95 | $217.18 | 218.60 K | $2.41 B |
| 10/03/2025 | $223.32 | $226.76 (1.54%) | $227.37 | $223.32 | 140.35 K | $2.51 B |
| 10/02/2025 | $220.83 | $223.22 (1.08%) | $225.58 | $220.53 | 156.01 K | $2.48 B |
| 10/01/2025 | $212.99 | $221.70 (4.09%) | $222.64 | $212.99 | 233.41 K | $2.46 B |
| 09/30/2025 | $213.67 | $211.42 (-1.05%) | $215.14 | $210.76 | 244.15 K | $2.34 B |
| 09/29/2025 | $216.56 | $215.38 (-0.54%) | $216.77 | $214.39 | 136.32 K | $2.39 B |
| 09/26/2025 | $215.39 | $215.02 (-0.17%) | $218.78 | $213.64 | 133.14 K | $2.38 B |
| 09/25/2025 | $221.16 | $214.46 (-3.03%) | $221.16 | $214.46 | 125.98 K | $2.38 B |
| 09/24/2025 | $215.02 | $220.67 (2.63%) | $220.71 | $215.01 | 160.72 K | $2.45 B |
| 09/23/2025 | $217.80 | $215.99 (-0.83%) | $218.46 | $215.00 | 152.92 K | $2.40 B |
| 09/22/2025 | $221.98 | $215.74 (-2.81%) | $223.97 | $215.37 | 341.70 K | $2.39 B |
| 09/19/2025 | $224.54 | $223.24 (-0.58%) | $225.94 | $221.25 | 286.51 K | $2.48 B |
| 09/18/2025 | $224.72 | $223.52 (-0.53%) | $228.19 | $223.43 | 189.20 K | $2.48 B |
| 09/17/2025 | $223.28 | $225.41 (0.95%) | $229.12 | $223.28 | 244.71 K | $2.50 B |
| 09/16/2025 | $214.50 | $222.35 (3.66%) | $223.31 | $214.50 | 336.30 K | $2.47 B |
| 09/15/2025 | $217.25 | $215.11 (-0.99%) | $217.77 | $214.01 | 194.82 K | $2.39 B |
| 09/12/2025 | $219.02 | $216.69 (-1.06%) | $219.02 | $215.87 | 191.20 K | $2.40 B |
| 09/11/2025 | $220.54 | $219.98 (-0.25%) | $222.50 | $218.70 | 165.90 K | $2.44 B |
| 09/10/2025 | $220.54 | $219.58 (-0.44%) | $221.43 | $216.54 | 294.36 K | $2.44 B |
| 09/09/2025 | $224.00 | $223.00 (-0.45%) | $229.07 | $221.88 | 310.80 K | $2.47 B |
| 09/08/2025 | $223.96 | $224.98 (0.46%) | $225.72 | $221.37 | 297.60 K | $2.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
