The Boston Beer Company, Inc. (BBEA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2 |
| 03 May 2024 | 260.40 | 260.60 | 256.00 | 256.00 | 256.00 | - |
| 02 May 2024 | 257.00 | 261.20 | 257.00 | 258.60 | 258.60 | - |
| 30 Apr 2024 | 266.00 | 266.00 | 259.40 | 259.40 | 259.40 | - |
| 29 Apr 2024 | 263.80 | 264.60 | 263.00 | 264.60 | 264.60 | - |
| 26 Apr 2024 | 286.80 | 286.80 | 262.60 | 264.60 | 264.60 | - |
| 25 Apr 2024 | 272.40 | 272.40 | 266.80 | 267.00 | 267.00 | - |
| 24 Apr 2024 | 266.80 | 273.40 | 265.40 | 273.40 | 273.40 | - |
| 23 Apr 2024 | 270.60 | 270.60 | 265.00 | 266.80 | 266.80 | - |
| 22 Apr 2024 | 269.00 | 271.40 | 267.80 | 270.40 | 270.40 | - |
| 19 Apr 2024 | 265.20 | 270.20 | 264.00 | 267.80 | 267.80 | - |
| 18 Apr 2024 | 262.20 | 266.60 | 260.40 | 266.60 | 266.60 | - |
| 17 Apr 2024 | 258.00 | 264.60 | 258.00 | 261.40 | 261.40 | 2 |
| 16 Apr 2024 | 263.20 | 263.20 | 257.60 | 258.20 | 258.20 | - |
| 15 Apr 2024 | 268.00 | 268.00 | 263.80 | 263.80 | 263.80 | - |
| 12 Apr 2024 | 271.40 | 271.40 | 266.80 | 266.80 | 266.80 | - |
| 11 Apr 2024 | 269.40 | 271.20 | 269.40 | 269.80 | 269.80 | - |
| 10 Apr 2024 | 267.60 | 269.60 | 267.60 | 269.40 | 269.40 | - |
| 09 Apr 2024 | 272.60 | 272.60 | 266.80 | 266.80 | 266.80 | - |
| 08 Apr 2024 | 270.80 | 275.00 | 270.80 | 272.60 | 272.60 | - |
| 05 Apr 2024 | 272.80 | 272.80 | 268.60 | 270.20 | 270.20 | - |
| 04 Apr 2024 | 272.80 | 273.40 | 271.20 | 271.60 | 271.60 | - |
| 03 Apr 2024 | 277.00 | 277.00 | 271.40 | 271.80 | 271.80 | - |
| 02 Apr 2024 | 279.20 | 279.20 | 275.80 | 277.00 | 277.00 | - |
| 28 Mar 2024 | 283.50 | 284.00 | 280.00 | 281.00 | 281.00 | - |
| 27 Mar 2024 | 284.50 | 286.00 | 283.00 | 283.00 | 283.00 | - |
| 26 Mar 2024 | 285.50 | 285.50 | 283.50 | 283.50 | 283.50 | - |
| 25 Mar 2024 | 283.00 | 285.50 | 280.50 | 285.00 | 285.00 | - |
| 22 Mar 2024 | 271.50 | 283.00 | 271.50 | 283.00 | 283.00 | - |
| 21 Mar 2024 | 269.00 | 271.50 | 268.50 | 270.50 | 270.50 | - |
| 20 Mar 2024 | 266.00 | 269.00 | 264.50 | 269.00 | 269.00 | - |
| 19 Mar 2024 | 266.00 | 266.50 | 264.50 | 265.50 | 265.50 | - |
| 18 Mar 2024 | 270.50 | 270.50 | 265.50 | 265.50 | 265.50 | 74 |
| 15 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 14 Mar 2024 | 271.50 | 271.50 | 270.00 | 270.00 | 270.00 | - |
| 13 Mar 2024 | 271.50 | 272.50 | 271.00 | 271.00 | 271.00 | - |
| 12 Mar 2024 | 275.50 | 275.50 | 270.50 | 271.00 | 271.00 | - |
| 11 Mar 2024 | 272.50 | 276.00 | 272.50 | 275.00 | 275.00 | - |
| 08 Mar 2024 | 272.00 | 272.50 | 270.50 | 272.50 | 272.50 | - |
| 07 Mar 2024 | 270.00 | 272.50 | 270.00 | 272.00 | 272.00 | - |
| 06 Mar 2024 | 272.50 | 272.50 | 270.00 | 270.00 | 270.00 | - |
| 05 Mar 2024 | 274.50 | 277.00 | 273.00 | 273.00 | 273.00 | - |
| 04 Mar 2024 | 279.50 | 280.50 | 276.00 | 276.00 | 276.00 | - |
| 01 Mar 2024 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | - |
| 29 Feb 2024 | 286.00 | 292.00 | 282.00 | 285.00 | 285.00 | - |
| 28 Feb 2024 | 301.00 | 301.00 | 277.00 | 287.00 | 287.00 | - |
| 27 Feb 2024 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | - |
| 26 Feb 2024 | 326.00 | 332.00 | 326.00 | 330.50 | 330.50 | - |
| 23 Feb 2024 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | - |
| 22 Feb 2024 | 321.00 | 324.00 | 321.00 | 323.50 | 323.50 | - |
| 21 Feb 2024 | 320.00 | 321.00 | 317.00 | 319.00 | 319.00 | - |
| 20 Feb 2024 | 325.00 | 327.00 | 319.00 | 319.00 | 319.00 | 20 |
| 19 Feb 2024 | 324.50 | 325.00 | 324.00 | 324.50 | 324.50 | - |
| 16 Feb 2024 | 329.50 | 329.50 | 326.00 | 326.50 | 326.50 | 25 |
| 15 Feb 2024 | 330.50 | 331.50 | 326.50 | 330.00 | 330.00 | - |
| 14 Feb 2024 | 331.50 | 331.50 | 327.00 | 330.50 | 330.50 | - |
| 13 Feb 2024 | 329.50 | 330.50 | 325.00 | 330.50 | 330.50 | - |
| 12 Feb 2024 | 323.50 | 332.00 | 323.50 | 330.00 | 330.00 | - |
| 09 Feb 2024 | 325.50 | 326.00 | 323.00 | 323.00 | 323.00 | - |
| 08 Feb 2024 | 326.00 | 328.00 | 325.00 | 325.00 | 325.00 | - |
| 07 Feb 2024 | 327.00 | 328.00 | 326.00 | 326.00 | 326.00 | - |
| 06 Feb 2024 | 330.50 | 330.50 | 328.00 | 328.00 | 328.00 | - |
| 05 Feb 2024 | 330.00 | 330.50 | 325.50 | 330.50 | 330.50 | - |
| 02 Feb 2024 | 327.00 | 331.00 | 327.00 | 330.50 | 330.50 | - |
| 01 Feb 2024 | 322.50 | 327.00 | 322.50 | 326.50 | 326.50 | - |
| 31 Jan 2024 | 329.50 | 329.50 | 322.50 | 322.50 | 322.50 | - |
| 30 Jan 2024 | 333.00 | 333.00 | 329.50 | 329.50 | 329.50 | - |
| 29 Jan 2024 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | - |
| 26 Jan 2024 | 327.00 | 330.00 | 327.00 | 330.00 | 330.00 | - |
| 25 Jan 2024 | 328.00 | 329.50 | 328.00 | 328.00 | 328.00 | - |
| 24 Jan 2024 | 336.00 | 336.00 | 327.00 | 327.50 | 327.50 | - |
| 23 Jan 2024 | 327.50 | 335.50 | 327.50 | 335.50 | 335.50 | - |
| 22 Jan 2024 | 327.00 | 331.00 | 325.50 | 328.00 | 328.00 | - |
| 19 Jan 2024 | 330.00 | 330.00 | 325.00 | 326.50 | 326.50 | - |
| 18 Jan 2024 | 327.50 | 330.00 | 327.50 | 330.00 | 330.00 | - |
| 17 Jan 2024 | 328.00 | 328.00 | 323.00 | 328.00 | 328.00 | - |
| 16 Jan 2024 | 320.50 | 328.00 | 320.50 | 327.50 | 327.50 | - |
| 15 Jan 2024 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | - |
| 12 Jan 2024 | 316.00 | 320.50 | 315.50 | 320.00 | 320.00 | - |
| 11 Jan 2024 | 318.50 | 319.50 | 316.50 | 316.50 | 316.50 | - |
| 10 Jan 2024 | 307.50 | 318.00 | 307.50 | 318.00 | 318.00 | - |
| 09 Jan 2024 | 307.00 | 308.50 | 307.00 | 307.00 | 307.00 | - |
| 08 Jan 2024 | 297.00 | 306.50 | 297.00 | 306.50 | 306.50 | - |
| 05 Jan 2024 | 300.50 | 300.50 | 296.50 | 298.00 | 298.00 | - |
| 04 Jan 2024 | 302.50 | 302.50 | 298.00 | 300.00 | 300.00 | - |
| 03 Jan 2024 | 308.50 | 308.50 | 302.00 | 302.00 | 302.00 | - |
| 02 Jan 2024 | 312.50 | 312.50 | 308.50 | 308.50 | 308.50 | - |
| 29 Dec 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 28 Dec 2023 | 313.00 | 314.50 | 312.00 | 314.50 | 314.50 | - |
| 27 Dec 2023 | 317.00 | 317.00 | 312.50 | 313.50 | 313.50 | - |
| 22 Dec 2023 | 312.50 | 316.50 | 311.00 | 316.50 | 316.50 | - |
| 21 Dec 2023 | 315.50 | 315.50 | 312.00 | 313.50 | 313.50 | - |
| 20 Dec 2023 | 322.50 | 322.50 | 315.00 | 315.00 | 315.00 | - |
| 19 Dec 2023 | 319.00 | 322.50 | 319.00 | 321.50 | 321.50 | - |
| 18 Dec 2023 | 316.50 | 320.50 | 316.50 | 320.50 | 320.50 | - |
| 15 Dec 2023 | 322.50 | 322.50 | 314.50 | 315.50 | 315.50 | - |
| 14 Dec 2023 | 323.00 | 325.00 | 320.50 | 322.00 | 322.00 | - |
| 13 Dec 2023 | 319.00 | 322.50 | 317.00 | 322.50 | 322.50 | - |
| 12 Dec 2023 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | - |
| 11 Dec 2023 | 320.50 | 321.00 | 320.00 | 320.50 | 320.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.