Skip to main content

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

60.91 +0.06 (+0.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.88 43.54 42.84 43.21 4,262,110 -0.85(-1.93%)
Nov 29, 2010 44.25 44.48 43.79 44.06 4,471,148 -1.22(-2.69%)
Nov 26, 2010 45.15 45.46 45.15 45.28 977,359 -0.89(-1.92%)
Nov 24, 2010 46.35 46.17 46.17 46.17 1,024,266 -0.41(-0.88%)
Nov 23, 2010 46.88 46.99 46.14 46.58 1,716,490 -1.32(-2.76%)
Nov 22, 2010 47.87 48.17 47.28 47.90 936,904 +0.03(+0.07%)
Nov 19, 2010 47.62 47.91 47.33 47.87 772,308 +0.09(+0.18%)
Nov 18, 2010 47.51 47.93 47.38 47.78 860,491 +1.55(+3.35%)
Nov 17, 2010 45.86 46.35 45.85 46.23 1,277,867 +1.05(+2.33%)
Nov 16, 2010 45.83 45.96 44.93 45.18 723,644 -0.93(-2.01%)
Nov 15, 2010 46.61 46.71 46.06 46.10 771,296 -0.06(-0.14%)
Nov 12, 2010 46.29 46.73 46.03 46.17 1,367,432 -0.30(-0.64%)
Nov 11, 2010 47.00 47.08 46.37 46.47 1,224,894 -1.16(-2.43%)
Nov 10, 2010 47.67 47.79 46.81 47.62 886,142 +0.08(+0.17%)
Nov 09, 2010 48.29 48.56 47.40 47.54 1,362,143 -0.27(-0.56%)
Nov 08, 2010 47.61 48.06 47.46 47.81 1,561,679 -0.61(-1.25%)
Nov 05, 2010 48.46 48.67 48.02 48.42 1,885,149 -0.83(-1.69%)
Nov 04, 2010 49.28 49.54 49.12 49.25 1,444,406 +0.79(+1.62%)
Nov 03, 2010 48.54 48.80 47.58 48.46 2,353,201 -1.49(-2.98%)
Nov 02, 2010 50.12 50.19 49.50 49.95 824,009 +0.51(+1.03%)
Nov 01, 2010 49.78 49.91 49.14 49.44 607,921 -0.03(-0.06%)
Oct 29, 2010 49.08 49.55 49.01 49.47 539,190 +0.46(+0.95%)
Oct 28, 2010 48.79 49.06 48.65 49.01 785,282 +0.84(+1.75%)
Oct 27, 2010 48.35 48.62 48.09 48.17 2,248,164 -2.08(-4.13%)
Oct 25, 2010 50.75 50.94 50.07 50.24 1,275,328 +0.10(+0.20%)
Oct 22, 2010 50.30 50.49 50.04 50.14 1,019,285 +0.01(+0.02%)
Oct 21, 2010 49.97 50.52 49.70 50.13 1,470,979 +1.20(+2.46%)
Oct 20, 2010 48.37 49.33 48.35 48.93 1,372,801 +0.65(+1.35%)
Oct 19, 2010 48.53 48.79 48.08 48.28 1,977,871 -0.81(-1.65%)
Oct 18, 2010 49.02 49.16 48.83 49.09 2,153,466 -0.24(-0.49%)
Oct 15, 2010 49.48 49.53 48.68 49.33 2,628,372 -0.52(-1.04%)
Oct 14, 2010 49.83 50.16 49.50 49.85 1,555,467 -0.25(-0.50%)
Oct 13, 2010 50.08 50.64 50.01 50.10 2,120,047 +1.11(+2.26%)
Oct 12, 2010 48.61 49.10 48.09 48.99 1,955,472 +0.28(+0.57%)
Oct 11, 2010 48.36 48.72 48.36 48.72 1,901,186 +0.27(+0.55%)
Oct 08, 2010 48.45 48.65 47.64 48.45 1,956,605 +1.64(+3.51%)
Oct 07, 2010 47.22 47.25 46.50 46.80 2,269,893 -0.30(-0.63%)
Oct 06, 2010 46.86 47.19 46.60 47.10 812,984 +0.46(+1.00%)
Oct 05, 2010 45.99 46.74 45.98 46.64 1,489,120 +1.34(+2.97%)
Oct 04, 2010 45.38 45.71 45.07 45.29 731,371 -0.84(-1.82%)
Oct 01, 2010 46.14 46.51 45.70 46.14 771,512 -0.07(-0.15%)
Sep 30, 2010 46.87 47.03 45.97 46.21 696,256 -0.57(-1.23%)
Sep 29, 2010 46.51 46.94 46.29 46.78 993,436 +0.42(+0.90%)
Sep 28, 2010 45.76 46.49 45.41 46.36 729,221 +0.97(+2.13%)
Sep 27, 2010 45.82 45.83 45.36 45.40 861,571 -0.67(-1.45%)
Sep 24, 2010 45.46 46.07 45.37 46.07 998,928 +1.69(+3.81%)
Sep 23, 2010 44.17 44.66 43.93 44.37 571,278 +0.29(+0.66%)
Sep 22, 2010 44.59 44.69 43.93 44.08 597,093 -0.07(-0.16%)
Sep 21, 2010 44.30 44.48 43.78 44.15 847,611 -0.02(-0.04%)
Sep 20, 2010 43.71 44.31 43.61 44.17 450,144 +0.63(+1.45%)
Sep 17, 2010 43.54 44.22 43.22 43.54 613,126 -0.73(-1.65%)
Sep 15, 2010 43.89 44.43 43.78 44.27 802,669 +0.35(+0.79%)
Sep 14, 2010 43.50 44.04 43.37 43.93 642,424 +0.29(+0.67%)
Sep 13, 2010 43.45 43.71 43.25 43.64 789,733 +0.53(+1.24%)
Sep 10, 2010 42.67 43.17 42.57 43.10 695,053 -0.20(-0.45%)
Sep 09, 2010 43.98 43.98 43.05 43.30 722,110 -0.47(-1.08%)
Sep 08, 2010 43.24 44.03 43.24 43.77 996,650 +1.04(+2.43%)
Sep 07, 2010 43.38 43.45 42.65 42.73 518,357 -0.64(-1.49%)
Sep 03, 2010 43.41 43.53 42.83 43.38 569,363 +0.16(+0.36%)
Sep 02, 2010 43.09 43.22 42.86 43.22 228 +0.57(+1.35%)
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.