Skip to main content

Anheuser-Busch Inbev S.A. ADR (NY: BUD )

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 104.01 106.45 103.78 106.13 2,695,411 +2.99(+2.90%)
Jan 28, 2016 103.23 103.64 102.22 103.14 2,508,964 +0.34(+0.33%)
Jan 27, 2016 103.51 104.75 102.36 102.81 2,190,222 -0.61(-0.59%)
Jan 26, 2016 102.38 103.52 102.32 103.41 1,456,413 +1.12(+1.10%)
Jan 25, 2016 102.39 103.35 102.02 102.29 1,367,451 +0.25(+0.25%)
Jan 22, 2016 100.76 102.23 100.50 102.04 1,923,328 +3.58(+3.64%)
Jan 21, 2016 97.85 99.06 97.07 98.45 1,992,455 +0.67(+0.69%)
Jan 20, 2016 98.63 98.90 95.60 97.78 4,339,997 -2.45(-2.44%)
Jan 19, 2016 100.86 101.29 99.85 100.22 3,849,815 +2.05(+2.09%)
Jan 15, 2016 97.99 98.17 98.17 98.17 4,556,683 -0.61(-0.61%)
Jan 14, 2016 98.05 99.16 96.79 98.78 2,348,773 +0.83(+0.85%)
Jan 13, 2016 100.24 100.56 97.58 97.95 3,938,150 -2.41(-2.40%)
Jan 12, 2016 100.52 100.64 99.37 100.36 1,469,784 -0.14(-0.14%)
Jan 11, 2016 101.13 101.36 99.91 100.50 2,089,675 +1.72(+1.74%)
Jan 08, 2016 101.00 101.01 98.62 98.78 2,685,788 -1.97(-1.96%)
Jan 07, 2016 101.21 102.11 99.90 100.76 2,425,310 -0.64(-0.63%)
Jan 06, 2016 101.46 102.25 101.07 101.40 1,927,332 -1.96(-1.89%)
Jan 05, 2016 103.39 103.57 102.72 103.35 1,256,024 +0.07(+0.06%)
Jan 04, 2016 103.38 103.50 101.92 103.29 1,592,252 -2.13(-2.02%)
Dec 31, 2015 105.24 105.42 105.42 105.42 908,277 -0.95(-0.90%)
Dec 30, 2015 106.82 107.01 106.37 106.37 761,445 -1.06(-0.99%)
Dec 29, 2015 106.63 107.77 106.59 107.44 797,791 +1.31(+1.23%)
Dec 28, 2015 106.19 106.43 105.66 106.13 1,041,331 +0.08(+0.07%)
Dec 24, 2015 105.92 106.05 106.05 106.05 350,267 -0.08(-0.08%)
Dec 23, 2015 104.75 106.16 104.71 106.14 2,653,436 +1.14(+1.08%)
Dec 22, 2015 105.01 105.21 104.01 105.00 927,295 +0.58(+0.56%)
Dec 21, 2015 106.09 106.31 103.78 104.42 1,426,026 -0.16(-0.15%)
Dec 18, 2015 105.21 105.28 103.70 104.58 2,478,504 -0.67(-0.63%)
Dec 17, 2015 106.93 107.00 105.17 105.24 2,655,700 -0.27(-0.26%)
Dec 16, 2015 105.11 105.72 103.99 105.51 2,725,351 +2.22(+2.15%)
Dec 15, 2015 103.47 104.39 103.13 103.29 2,560,477 -0.27(-0.26%)
Dec 14, 2015 104.13 104.15 102.59 103.56 3,205,343 +0.17(+0.16%)
Dec 11, 2015 104.66 104.96 102.81 103.39 5,132,156 -3.15(-2.95%)
Dec 10, 2015 107.59 107.67 106.42 106.54 1,333,685 -0.39(-0.36%)
Dec 09, 2015 108.22 108.85 106.69 106.93 1,493,210 -1.59(-1.47%)
Dec 08, 2015 108.27 108.65 107.43 108.52 2,978,029 -0.19(-0.17%)
Dec 07, 2015 109.62 109.64 108.10 108.71 1,847,680 +0.87(+0.80%)
Dec 04, 2015 106.86 108.54 106.65 107.84 1,497,472 +0.86(+0.80%)
Dec 03, 2015 108.47 108.66 106.73 106.98 1,716,456 -0.75(-0.70%)
Dec 02, 2015 108.32 108.71 107.33 107.73 1,383,185 -0.74(-0.68%)
Dec 01, 2015 108.45 109.03 107.77 108.47 1,444,398 +0.13(+0.12%)
Nov 30, 2015 109.40 109.53 108.16 108.34 1,911,284 -0.57(-0.53%)
Nov 27, 2015 109.65 109.70 108.84 108.91 710,638 +0.00(+0.00%)
Nov 25, 2015 109.03 108.91 108.91 108.91 2,540,686 +1.02(+0.95%)
Nov 24, 2015 107.34 108.09 107.02 107.89 1,849,824 +1.21(+1.14%)
Nov 23, 2015 107.81 107.94 106.52 106.68 1,665,305 +0.54(+0.51%)
Nov 20, 2015 106.57 107.06 105.85 106.14 1,654,232 +0.91(+0.87%)
Nov 19, 2015 105.72 105.78 104.66 105.22 1,139,519 -1.07(-1.01%)
Nov 18, 2015 105.98 106.30 105.08 106.30 1,314,367 +0.95(+0.90%)
Nov 17, 2015 105.18 105.84 104.91 105.34 2,465,034 +2.12(+2.06%)
Nov 16, 2015 103.12 103.33 102.26 103.22 1,793,638 +1.91(+1.88%)
Nov 13, 2015 101.15 101.91 100.97 101.31 1,140,269 -0.93(-0.91%)
Nov 12, 2015 102.56 102.87 101.78 102.24 1,247,726 -0.34(-0.33%)
Nov 11, 2015 100.95 103.61 100.60 102.58 3,330,008 +2.77(+2.77%)
Nov 10, 2015 98.30 100.31 98.22 99.81 1,443,775 +0.21(+0.21%)
Nov 09, 2015 99.60 99.91 99.13 99.60 761,076 -0.72(-0.72%)
Nov 06, 2015 99.85 100.34 98.89 100.33 1,491,176 +0.03(+0.03%)
Nov 05, 2015 99.58 100.38 99.08 100.29 2,394,694 +1.14(+1.15%)
Nov 04, 2015 99.32 99.33 98.43 99.15 1,418,008 +0.37(+0.38%)
Nov 03, 2015 99.26 99.29 98.19 98.78 2,332,229 -0.62(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.