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

65.13 USD -0.46 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.52 55.36 54.47 54.94 3,352,163 -1.08(-1.93%)
Nov 29, 2010 56.26 56.55 55.68 56.02 3,516,572 -1.55(-2.69%)
Nov 26, 2010 57.41 57.80 57.41 57.57 768,696 -1.13(-1.93%)
Nov 24, 2010 58.93 58.70 58.70 58.70 805,589 -0.52(-0.88%)
Nov 23, 2010 59.61 59.75 58.66 59.22 1,350,025 -1.68(-2.76%)
Nov 22, 2010 60.86 61.25 60.12 60.90 736,878 +0.04(+0.07%)
Nov 19, 2010 60.55 60.91 60.17 60.86 607,423 +0.11(+0.18%)
Nov 18, 2010 60.41 60.94 60.24 60.75 676,779 +1.97(+3.35%)
Nov 17, 2010 58.31 58.93 58.29 58.78 1,005,047 +1.34(+2.33%)
Nov 16, 2010 58.27 58.44 57.13 57.44 569,149 -1.18(-2.01%)
Nov 15, 2010 59.26 59.39 58.56 58.62 606,627 -0.08(-0.14%)
Nov 12, 2010 58.86 59.41 58.52 58.70 1,075,490 -0.38(-0.64%)
Nov 11, 2010 59.76 59.86 58.96 59.08 963,383 -1.47(-2.43%)
Nov 10, 2010 60.61 60.76 59.51 60.55 696,954 +0.10(+0.17%)
Nov 09, 2010 61.40 61.74 60.27 60.45 1,071,330 -0.34(-0.56%)
Nov 08, 2010 60.53 61.11 60.34 60.79 1,228,266 -0.77(-1.25%)
Nov 05, 2010 61.61 61.88 61.06 61.56 1,482,676 -1.06(-1.69%)
Nov 04, 2010 62.66 62.99 62.45 62.62 1,136,030 +1.00(+1.62%)
Nov 03, 2010 61.72 62.05 60.50 61.62 1,850,800 -1.89(-2.98%)
Nov 02, 2010 63.72 63.82 62.94 63.51 648,086 +0.65(+1.03%)
Nov 01, 2010 63.29 63.46 62.48 62.86 478,132 -0.04(-0.06%)
Oct 29, 2010 62.40 63.00 62.32 62.90 424,075 +0.59(+0.95%)
Oct 28, 2010 62.03 62.38 61.85 62.31 617,627 +1.07(+1.75%)
Oct 27, 2010 61.47 61.82 61.15 61.24 1,768,188 -2.64(-4.13%)
Oct 25, 2010 64.53 64.77 63.66 63.88 1,003,050 +0.13(+0.20%)
Oct 22, 2010 63.95 64.20 63.62 63.75 801,671 +0.01(+0.02%)
Oct 21, 2010 63.54 64.24 63.19 63.74 1,156,930 +1.53(+2.46%)
Oct 20, 2010 61.50 62.72 61.47 62.21 1,079,713 +0.83(+1.35%)
Oct 19, 2010 61.70 62.04 61.13 61.38 1,555,602 -1.03(-1.65%)
Oct 18, 2010 62.33 62.50 62.08 62.41 1,693,708 -0.31(-0.49%)
Oct 15, 2010 62.91 62.98 61.90 62.72 2,067,223 -0.66(-1.04%)
Oct 14, 2010 63.35 63.77 62.94 63.38 1,223,380 -0.32(-0.50%)
Oct 13, 2010 63.68 64.39 63.58 63.70 1,667,424 +1.41(+2.26%)
Oct 12, 2010 61.80 62.43 61.15 62.29 1,537,985 +0.35(+0.57%)
Oct 11, 2010 61.49 61.94 61.49 61.94 1,495,289 +0.34(+0.55%)
Oct 08, 2010 61.60 61.85 60.57 61.60 1,538,876 +2.09(+3.51%)
Oct 07, 2010 60.04 60.08 59.12 59.51 1,785,278 -0.38(-0.63%)
Oct 06, 2010 59.58 60.00 59.25 59.89 639,415 +0.59(+0.99%)
Oct 05, 2010 58.48 59.43 58.46 59.30 1,171,198 +1.71(+2.97%)
Oct 04, 2010 57.70 58.12 57.31 57.59 575,226 -1.07(-1.82%)
Oct 01, 2010 58.66 59.14 58.10 58.66 606,797 -0.09(-0.15%)
Sep 30, 2010 59.59 59.80 58.45 58.75 547,608 -0.73(-1.23%)
Sep 29, 2010 59.13 59.68 58.85 59.48 781,341 +0.53(+0.90%)
Sep 28, 2010 58.18 59.11 57.74 58.95 573,535 +1.23(+2.13%)
Sep 27, 2010 58.26 58.27 57.67 57.72 677,629 -0.85(-1.45%)
Sep 24, 2010 57.80 58.57 57.68 58.57 785,660 +2.15(+3.81%)
Sep 23, 2010 56.16 56.78 55.86 56.42 449,312 +0.37(+0.66%)
Sep 22, 2010 56.70 56.82 55.85 56.05 469,616 -0.09(-0.16%)
Sep 21, 2010 56.32 56.55 55.66 56.14 666,649 -0.02(-0.04%)
Sep 20, 2010 55.58 56.34 55.45 56.16 354,040 +0.80(+1.45%)
Sep 17, 2010 55.36 56.22 54.95 55.36 482,226 -0.93(-1.65%)
Sep 15, 2010 55.81 56.49 55.67 56.29 631,302 +0.44(+0.79%)
Sep 14, 2010 55.31 56.00 55.14 55.85 505,269 +0.37(+0.67%)
Sep 13, 2010 55.24 55.58 54.99 55.48 621,128 +0.68(+1.24%)
Sep 10, 2010 54.25 54.89 54.12 54.80 546,662 -0.25(-0.45%)
Sep 09, 2010 55.92 55.92 54.74 55.05 567,942 -0.60(-1.08%)
Sep 08, 2010 54.98 55.98 54.98 55.65 783,869 +1.32(+2.43%)
Sep 07, 2010 55.15 55.25 54.23 54.33 407,690 -0.82(-1.49%)
Sep 03, 2010 55.19 55.34 54.45 55.15 447,806 +0.20(+0.36%)
Sep 02, 2010 54.79 54.95 54.50 54.95 180 +0.73(+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.