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

67.80 USD +1.46 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 105.59 105.70 103.07 103.27 2,573,626 -1.54(-1.47%)
Nov 29, 2016 104.63 105.04 104.38 104.81 2,567,802 -0.01(-0.01%)
Nov 28, 2016 104.08 104.90 104.00 104.82 2,275,508 +0.98(+0.94%)
Nov 25, 2016 104.76 104.76 103.71 103.84 1,360,215 +1.44(+1.41%)
Nov 23, 2016 102.40 102.40 102.40 0 -0.26(-0.25%)
Nov 22, 2016 102.66 103.05 102.39 102.66 3,591,347 -0.67(-0.65%)
Nov 21, 2016 102.20 103.65 102.17 103.33 3,722,093 +1.45(+1.42%)
Nov 18, 2016 102.06 102.14 101.00 101.88 3,579,198 -1.12(-1.09%)
Nov 17, 2016 103.19 103.75 102.99 103.00 4,375,991 +0.73(+0.71%)
Nov 16, 2016 102.52 103.64 102.01 102.27 2,955,304 -0.91(-0.88%)
Nov 15, 2016 102.06 103.30 101.93 103.18 2,925,669 +1.20(+1.18%)
Nov 14, 2016 104.00 104.25 101.41 101.98 6,423,961 -5.82(-5.40%)
Nov 11, 2016 107.42 108.39 107.00 107.80 5,579,238 -0.70(-0.65%)
Nov 10, 2016 109.74 109.97 107.12 108.50 6,072,836 -3.83(-3.41%)
Nov 09, 2016 113.80 113.80 109.98 112.33 3,942,248 -3.27(-2.83%)
Nov 08, 2016 114.00 115.74 113.93 115.60 2,897,625 +2.56(+2.26%)
Nov 07, 2016 112.62 113.22 111.96 113.04 3,028,922 +0.95(+0.85%)
Nov 04, 2016 113.07 113.24 111.85 112.09 2,377,469 -0.31(-0.28%)
Nov 03, 2016 113.13 113.18 112.20 112.40 3,246,361 -2.19(-1.91%)
Nov 02, 2016 115.23 115.29 114.21 114.59 1,857,337 -0.40(-0.35%)
Nov 01, 2016 116.22 116.34 114.53 114.99 1,805,322 -0.50(-0.43%)
Oct 31, 2016 115.57 115.65 114.27 115.49 2,365,090 -1.35(-1.16%)
Oct 28, 2016 118.48 118.88 116.77 116.84 5,399,167 -4.62(-3.80%)
Oct 27, 2016 122.47 122.67 120.91 121.46 1,777,632 -0.10(-0.08%)
Oct 26, 2016 121.45 122.35 121.12 121.56 2,513,767 -2.22(-1.79%)
Oct 25, 2016 124.06 123.50 123.78 1,477,843 -1.30(-1.04%)
Oct 24, 2016 126.09 126.32 124.79 125.08 1,294,071 -1.69(-1.33%)
Oct 21, 2016 126.94 127.32 126.49 126.77 1,194,218 -0.67(-0.53%)
Oct 20, 2016 127.63 128.30 126.87 127.44 1,463,593 -1.27(-0.99%)
Oct 19, 2016 128.67 128.92 128.18 128.71 1,535,120 +0.75(+0.59%)
Oct 18, 2016 128.49 128.55 127.59 127.96 1,873,383 -0.25(-0.19%)
Oct 17, 2016 128.34 128.69 127.72 128.21 1,108,416 -0.44(-0.34%)
Oct 14, 2016 128.18 129.09 127.94 128.65 1,084,186 +1.37(+1.08%)
Oct 13, 2016 127.15 127.81 126.42 127.28 1,198,000 -0.09(-0.07%)
Oct 12, 2016 127.60 127.79 126.69 127.37 1,317,777 -0.80(-0.62%)
Oct 11, 2016 128.00 128.47 127.18 128.17 1,235,746 +0.68(+0.53%)
Oct 10, 2016 126.94 128.49 126.80 127.49 996,428 +0.24(+0.19%)
Oct 07, 2016 127.02 127.44 126.01 127.25 1,109,780 -0.01(-0.01%)
Oct 06, 2016 127.76 128.48 127.15 127.26 1,583,336 -2.00(-1.55%)
Oct 05, 2016 129.42 129.67 128.90 129.26 1,846,201 +0.54(+0.42%)
Oct 04, 2016 129.51 129.81 128.40 128.72 1,640,775 -0.19(-0.15%)
Oct 03, 2016 130.21 130.47 128.86 128.91 1,398,894 -2.50(-1.90%)
Sep 30, 2016 130.75 131.91 130.50 131.41 1,470,668 +0.25(+0.19%)
Sep 29, 2016 132.36 132.50 130.66 131.16 3,467,063 -2.28(-1.71%)
Sep 28, 2016 132.17 133.64 132.17 133.44 2,186,586 +1.56(+1.18%)
Sep 27, 2016 130.85 132.55 130.76 131.88 2,051,069 -0.32(-0.24%)
Sep 26, 2016 130.73 136.08 129.99 132.20 3,041,244 +2.04(+1.57%)
Sep 23, 2016 129.77 130.62 129.69 130.16 776,970 +0.10(+0.08%)
Sep 22, 2016 130.23 130.88 130.00 130.06 1,355,477 +2.76(+2.17%)
Sep 21, 2016 125.56 127.50 125.54 127.30 706,900 +1.42(+1.13%)
Sep 20, 2016 126.46 126.50 125.88 125.88 506,349 +0.58(+0.46%)
Sep 19, 2016 125.31 125.80 124.71 125.30 814,957 +1.21(+0.98%)
Sep 16, 2016 124.25 124.48 123.53 124.09 762,171 -0.47(-0.38%)
Sep 15, 2016 123.41 124.72 122.84 124.56 841,775 +1.78(+1.45%)
Sep 14, 2016 122.43 123.33 122.23 122.78 629,325 +0.23(+0.19%)
Sep 13, 2016 123.68 124.37 122.18 122.55 1,193,977 -2.25(-1.80%)
Sep 12, 2016 122.82 124.99 122.82 124.80 1,209,341 +1.57(+1.27%)
Sep 09, 2016 125.53 125.65 123.23 123.23 1,331,549 -3.33(-2.63%)
Sep 08, 2016 127.27 127.69 126.44 126.56 649,158 -0.81(-0.64%)
Sep 07, 2016 128.46 128.57 127.27 127.37 757,494 -0.57(-0.45%)
Sep 06, 2016 127.42 128.12 127.19 127.94 784,807 +1.18(+0.93%)
Sep 02, 2016 126.81 126.76 126.76 126.76 780,600 +1.95(+1.56%)
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.