Skip to main content

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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.25 42.90 42.21 42.57 4,326,146 -0.84(-1.93%)
Nov 29, 2010 43.59 43.82 43.14 43.41 4,538,325 -1.20(-2.69%)
Nov 26, 2010 44.48 44.79 44.48 44.61 992,043 -0.88(-1.93%)
Nov 24, 2010 45.66 45.48 45.48 45.48 1,039,655 -0.40(-0.88%)
Nov 23, 2010 46.19 46.30 45.45 45.89 1,742,279 -1.30(-2.76%)
Nov 22, 2010 47.16 47.46 46.58 47.19 950,980 +0.03(+0.07%)
Nov 19, 2010 46.92 47.20 46.62 47.16 783,912 +0.09(+0.18%)
Nov 18, 2010 46.81 47.22 46.68 47.07 873,419 +1.53(+3.35%)
Nov 17, 2010 45.18 45.66 45.17 45.55 1,297,067 +1.04(+2.33%)
Nov 16, 2010 45.15 45.28 44.27 44.51 734,517 -0.91(-2.01%)
Nov 15, 2010 45.92 46.02 45.38 45.42 782,884 -0.06(-0.14%)
Nov 12, 2010 45.61 46.03 45.34 45.48 1,387,977 -0.29(-0.64%)
Nov 11, 2010 46.31 46.38 45.69 45.78 1,243,297 -1.14(-2.43%)
Nov 10, 2010 46.96 47.08 46.11 46.92 899,456 +0.08(+0.17%)
Nov 09, 2010 47.58 47.84 46.70 46.84 1,382,608 -0.26(-0.56%)
Nov 08, 2010 46.90 47.35 46.76 47.10 1,585,143 -0.60(-1.25%)
Nov 05, 2010 47.74 47.95 47.31 47.70 1,913,473 -0.82(-1.69%)
Nov 04, 2010 48.55 48.81 48.39 48.52 1,466,107 +0.77(+1.62%)
Nov 03, 2010 47.82 48.08 46.88 47.75 2,388,556 -1.46(-2.98%)
Nov 02, 2010 49.37 49.45 48.77 49.21 836,389 +0.50(+1.03%)
Nov 01, 2010 49.04 49.17 48.41 48.71 617,055 -0.03(-0.06%)
Oct 29, 2010 48.35 48.82 48.29 48.74 547,291 +0.46(+0.95%)
Oct 28, 2010 48.06 48.34 47.93 48.28 797,080 +0.83(+1.75%)
Oct 27, 2010 47.63 47.90 47.38 47.45 2,281,941 -2.05(-4.13%)
Oct 25, 2010 50.00 50.19 49.33 49.50 1,294,489 +0.10(+0.20%)
Oct 22, 2010 49.55 49.75 49.30 49.40 1,034,599 +0.01(+0.02%)
Oct 21, 2010 49.23 49.78 48.96 49.39 1,493,080 +1.19(+2.46%)
Oct 20, 2010 47.65 48.60 47.63 48.20 1,393,427 +0.64(+1.35%)
Oct 19, 2010 47.81 48.07 47.37 47.56 2,007,587 -0.80(-1.65%)
Oct 18, 2010 48.30 48.43 48.10 48.36 2,185,821 -0.24(-0.49%)
Oct 15, 2010 48.75 48.80 47.96 48.60 2,667,862 -0.51(-1.04%)
Oct 14, 2010 49.09 49.41 48.77 49.11 1,578,837 -0.25(-0.50%)
Oct 13, 2010 49.34 49.89 49.27 49.36 2,151,900 +1.09(+2.26%)
Oct 12, 2010 47.89 48.37 47.38 48.27 1,984,852 +0.27(+0.57%)
Oct 11, 2010 47.65 47.99 47.65 47.99 1,929,750 +0.26(+0.55%)
Oct 08, 2010 47.73 47.93 46.93 47.73 1,986,002 +1.62(+3.51%)
Oct 07, 2010 46.52 46.55 45.81 46.11 2,303,997 -0.29(-0.63%)
Oct 06, 2010 46.17 46.49 45.91 46.41 825,199 +0.46(+0.99%)
Oct 05, 2010 45.31 46.05 45.30 45.95 1,511,493 +1.33(+2.97%)
Oct 04, 2010 44.71 45.03 44.41 44.62 742,360 -0.83(-1.82%)
Oct 01, 2010 45.45 45.83 45.02 45.45 783,104 -0.07(-0.15%)
Sep 30, 2010 46.17 46.34 45.29 45.52 706,717 -0.57(-1.23%)
Sep 29, 2010 45.82 46.24 45.60 46.09 1,008,362 +0.41(+0.90%)
Sep 28, 2010 45.08 45.80 44.74 45.68 740,177 +0.95(+2.13%)
Sep 27, 2010 45.14 45.15 44.69 44.73 874,516 -0.66(-1.45%)
Sep 24, 2010 44.79 45.38 44.69 45.38 1,013,936 +1.67(+3.81%)
Sep 23, 2010 43.52 44.00 43.28 43.72 579,861 +0.29(+0.66%)
Sep 22, 2010 43.93 44.03 43.28 43.43 606,064 -0.07(-0.16%)
Sep 21, 2010 43.64 43.82 43.13 43.50 860,346 -0.02(-0.04%)
Sep 20, 2010 43.07 43.66 42.97 43.52 456,907 +0.62(+1.45%)
Sep 17, 2010 42.90 43.56 42.58 42.90 622,338 -0.72(-1.65%)
Sep 15, 2010 43.24 43.77 43.14 43.62 814,729 +0.34(+0.79%)
Sep 14, 2010 42.86 43.39 42.73 43.28 652,076 +0.29(+0.67%)
Sep 13, 2010 42.80 43.07 42.61 42.99 801,599 +0.53(+1.24%)
Sep 10, 2010 42.04 42.53 41.94 42.46 705,496 -0.19(-0.45%)
Sep 09, 2010 43.33 43.33 42.42 42.66 732,959 -0.46(-1.08%)
Sep 08, 2010 42.60 43.38 42.60 43.12 1,011,625 +1.02(+2.43%)
Sep 07, 2010 42.73 42.81 42.02 42.10 526,145 -0.64(-1.49%)
Sep 03, 2010 42.76 42.88 42.19 42.73 577,917 +0.16(+0.36%)
Sep 02, 2010 42.45 42.58 42.23 42.58 232 +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.