Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

63.07 +0.74 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.86 39.20 38.75 39.10 403,166 -0.23(-0.59%)
Mar 30, 2010 39.55 39.58 39.01 39.33 422,608 +0.05(+0.12%)
Mar 29, 2010 39.17 39.55 39.16 39.28 276,453 +0.29(+0.74%)
Mar 26, 2010 39.01 39.21 38.80 39.00 301,970 +0.12(+0.30%)
Mar 25, 2010 39.17 39.37 38.86 38.88 313,767 -0.38(-0.97%)
Mar 24, 2010 39.15 39.52 38.97 39.26 372,481 -0.98(-2.43%)
Mar 23, 2010 40.10 40.35 39.84 40.24 542,704 +0.20(+0.50%)
Mar 22, 2010 39.19 40.17 39.19 40.03 450,521 +0.16(+0.41%)
Mar 19, 2010 40.14 40.15 39.68 39.87 785,880 -0.15(-0.39%)
Mar 18, 2010 40.06 40.17 39.66 40.03 1,391,533 -0.07(-0.17%)
Mar 17, 2010 40.16 40.27 39.93 40.10 846,744 +0.33(+0.84%)
Mar 16, 2010 39.60 39.94 39.43 39.76 788,621 +1.02(+2.64%)
Mar 15, 2010 38.74 38.78 38.68 38.74 328,538 -0.47(-1.21%)
Mar 12, 2010 39.48 39.51 39.13 39.21 204,514 -0.05(-0.14%)
Mar 11, 2010 39.14 39.34 39.03 39.27 328,888 +0.23(+0.60%)
Mar 10, 2010 39.02 39.31 38.94 39.03 1,207,346 +0.52(+1.35%)
Mar 09, 2010 38.11 38.70 38.10 38.51 700,911 +0.54(+1.43%)
Mar 08, 2010 38.33 38.37 37.71 37.97 424,960 -0.46(-1.21%)
Mar 05, 2010 37.99 38.61 37.97 38.44 979,714 +0.14(+0.36%)
Mar 04, 2010 38.98 39.12 38.21 38.30 1,613,106 -1.53(-3.85%)
Mar 03, 2010 39.93 40.27 39.79 39.83 372,659 +0.42(+1.06%)
Mar 02, 2010 39.53 39.58 39.09 39.41 219,849 +0.01(+0.02%)
Mar 01, 2010 38.79 39.67 38.58 39.41 344,634 +0.70(+1.80%)
Feb 26, 2010 38.43 39.04 38.21 38.71 310,061 +0.16(+0.42%)
Feb 25, 2010 37.70 38.56 37.70 38.55 273,561 -0.41(-1.05%)
Feb 24, 2010 38.68 39.08 38.44 38.96 357,814 +0.95(+2.49%)
Feb 23, 2010 38.45 38.53 37.87 38.01 362,147 -0.45(-1.17%)
Feb 22, 2010 38.85 38.99 38.37 38.46 499,002 -0.53(-1.37%)
Feb 19, 2010 38.92 39.27 38.65 39.00 589,708 -0.65(-1.64%)
Feb 18, 2010 39.12 39.72 39.09 39.65 493,092 +0.24(+0.61%)
Feb 17, 2010 39.31 39.64 39.16 39.41 377,575 +0.50(+1.27%)
Feb 16, 2010 38.06 39.00 37.89 38.91 148,970 +0.52(+1.35%)
Feb 12, 2010 38.07 38.39 38.39 38.39 150,978 +0.32(+0.83%)
Feb 11, 2010 37.72 38.20 37.29 38.07 241,013 +0.64(+1.72%)
Feb 10, 2010 37.57 37.79 37.12 37.43 246,767 -0.17(-0.45%)
Feb 09, 2010 36.97 38.05 36.93 37.60 335,374 +1.15(+3.15%)
Feb 08, 2010 36.70 37.09 36.42 36.45 272,924 +0.47(+1.31%)
Feb 05, 2010 36.28 36.49 35.30 35.98 729,319 -1.13(-3.05%)
Feb 04, 2010 38.19 38.21 37.11 37.11 1,151,802 -2.40(-6.08%)
Feb 03, 2010 39.58 39.68 39.16 39.51 260,484 -0.02(-0.06%)
Feb 02, 2010 39.26 39.84 39.14 39.54 375,893 +0.47(+1.21%)
Feb 01, 2010 38.96 39.32 38.90 39.06 321,964 +0.48(+1.25%)
Jan 29, 2010 39.15 39.36 38.25 38.58 427,160 -0.30(-0.78%)
Jan 28, 2010 39.02 39.05 38.80 38.89 274,195 +0.35(+0.91%)
Jan 27, 2010 38.42 38.58 38.19 38.54 362,521 +1.26(+3.37%)
Jan 26, 2010 36.87 37.70 36.76 37.28 205,851 -0.19(-0.50%)
Jan 25, 2010 37.72 37.84 37.26 37.47 541,594 +0.22(+0.60%)
Jan 22, 2010 37.76 38.06 37.14 37.24 986,466 +0.14(+0.38%)
Jan 21, 2010 38.18 38.07 37.02 37.10 1,272,782 -1.08(-2.82%)
Jan 20, 2010 38.34 38.51 37.74 38.18 578,668 -0.98(-2.49%)
Jan 19, 2010 39.01 39.25 38.94 39.16 267,698 +0.03(+0.08%)
Jan 15, 2010 39.91 39.13 39.13 39.13 530,619 -1.08(-2.68%)
Jan 14, 2010 40.10 40.32 40.02 40.20 191,077 +0.07(+0.17%)
Jan 13, 2010 40.20 40.48 39.90 40.13 287,792 +0.46(+1.15%)
Jan 12, 2010 39.26 39.73 39.13 39.68 587,565 -0.16(-0.41%)
Jan 11, 2010 39.87 40.00 39.74 39.84 154,163 +0.36(+0.90%)
Jan 08, 2010 39.52 39.60 39.13 39.48 625,554 -0.22(-0.57%)
Jan 07, 2010 40.01 40.01 39.50 39.71 400,785 -0.99(-2.44%)
Jan 06, 2010 40.54 40.84 40.48 40.70 222,777 -0.26(-0.62%)
Jan 05, 2010 41.33 41.34 40.77 40.96 182,233 -0.50(-1.20%)
Jan 04, 2010 41.32 41.61 41.06 41.45 180,099 +1.13(+2.81%)
Dec 31, 2009 40.58 40.32 40.32 40.32 45,680 -0.07(-0.17%)
Dec 30, 2009 40.46 40.49 40.22 40.39 77,055 -0.24(-0.59%)
Dec 29, 2009 40.87 40.99 40.45 40.63 124,018 +0.32(+0.79%)
Dec 28, 2009 40.33 40.53 40.13 40.31 168,696 +0.42(+1.05%)
Dec 24, 2009 39.97 40.06 39.77 39.89 53,274 +0.16(+0.39%)
Dec 23, 2009 39.42 40.01 39.29 39.74 247,984 +0.47(+1.18%)
Dec 22, 2009 39.39 39.62 39.20 39.27 191,366 -0.12(-0.30%)
Dec 21, 2009 39.20 39.52 39.13 39.39 130,893 +0.17(+0.43%)
Dec 18, 2009 39.63 39.77 38.94 39.22 401,456 -0.64(-1.59%)
Dec 17, 2009 40.13 40.14 39.69 39.86 170,486 -1.28(-3.11%)
Dec 16, 2009 40.79 41.32 40.69 41.13 353,837 +0.49(+1.20%)
Dec 15, 2009 40.78 40.85 40.57 40.65 124,894 -0.42(-1.02%)
Dec 14, 2009 41.03 41.19 41.03 41.06 174,046 +0.52(+1.28%)
Dec 11, 2009 40.49 40.68 40.24 40.55 119,573 +0.49(+1.22%)
Dec 10, 2009 40.06 40.28 39.75 40.06 94,723 +0.25(+0.62%)
Dec 09, 2009 40.03 40.12 39.51 39.81 156,713 +0.16(+0.41%)
Dec 08, 2009 40.06 40.16 39.37 39.65 332,259 -1.04(-2.55%)
Dec 07, 2009 40.44 41.53 40.41 40.68 284,498 -0.11(-0.27%)
Dec 04, 2009 41.48 41.53 40.30 40.79 520,133 +0.00(+0.00%)
Dec 03, 2009 41.39 41.61 40.65 40.79 222,829 -0.47(-1.13%)
Dec 02, 2009 40.94 41.44 40.80 41.26 699,773 +0.77(+1.89%)
Dec 01, 2009 39.52 40.55 39.52 40.49 588,881 +1.52(+3.90%)
Nov 30, 2009 39.31 39.56 38.37 38.97 427,798 -0.69(-1.74%)
Nov 27, 2009 38.23 40.45 38.19 39.66 1,031,406 -0.98(-2.40%)
Nov 25, 2009 40.27 40.72 40.13 40.64 449,207 +0.87(+2.18%)
Nov 24, 2009 39.79 39.91 39.53 39.77 312,648 +0.00(+0.00%)
Nov 23, 2009 39.84 40.05 39.49 39.77 585,878 +0.50(+1.28%)
Nov 20, 2009 38.93 39.51 38.93 39.27 971,837 +0.05(+0.14%)
Nov 19, 2009 39.34 39.44 38.67 39.21 950,482 -0.61(-1.54%)
Nov 18, 2009 39.82 40.11 39.50 39.82 510,025 +0.23(+0.59%)
Nov 17, 2009 39.45 39.87 38.77 39.59 454,584 -0.43(-1.08%)
Nov 16, 2009 39.36 40.14 39.35 40.03 539,543 +1.07(+2.75%)
Nov 13, 2009 38.61 38.96 38.34 38.96 728,633 +1.55(+4.14%)
Nov 12, 2009 36.65 37.73 36.56 37.41 2,705,148 -0.29(-0.76%)
Nov 11, 2009 36.95 37.77 36.88 37.69 547,372 +0.25(+0.66%)
Nov 10, 2009 37.44 37.62 37.13 37.45 558,426 -1.08(-2.82%)
Nov 09, 2009 38.03 38.61 37.93 38.53 119,659 +1.05(+2.79%)
Nov 06, 2009 37.60 37.76 37.20 37.48 326,805 -0.17(-0.45%)
Nov 05, 2009 37.03 37.66 36.73 37.65 219,994 +0.94(+2.55%)
Nov 04, 2009 36.62 36.99 36.54 36.72 272,832 +0.21(+0.57%)
Nov 03, 2009 36.06 36.67 35.86 36.51 316,513 -0.93(-2.48%)
Nov 02, 2009 37.12 37.68 36.65 37.44 275,340 +0.88(+2.40%)
Oct 30, 2009 37.83 37.85 36.33 36.56 239,245 -1.33(-3.50%)
Oct 29, 2009 37.27 38.34 37.27 37.89 974,735 +1.08(+2.95%)
Oct 28, 2009 37.35 37.42 36.60 36.80 221,632 -0.71(-1.88%)
Oct 27, 2009 37.79 38.03 37.24 37.51 306,748 -0.84(-2.20%)
Oct 26, 2009 39.07 39.31 38.29 38.35 251,640 -0.82(-2.10%)
Oct 23, 2009 39.48 39.50 39.06 39.17 425,282 -1.36(-3.35%)
Oct 22, 2009 39.34 40.72 39.17 40.53 1,047,342 +1.19(+3.03%)
Oct 21, 2009 38.87 40.17 38.87 39.34 589,557 +0.47(+1.22%)
Oct 20, 2009 38.64 38.88 38.56 38.86 463,250 -0.81(-2.03%)
Oct 19, 2009 39.20 40.22 39.06 39.67 241,416 +0.78(+1.99%)
Oct 16, 2009 38.70 38.94 38.13 38.89 618,167 +0.29(+0.76%)
Oct 15, 2009 37.72 38.72 37.72 38.60 180,062 +0.20(+0.52%)
Oct 14, 2009 38.13 38.68 37.67 38.40 223,040 +1.55(+4.21%)
Oct 13, 2009 36.79 37.00 36.35 36.85 129,581 -0.27(-0.73%)
Oct 12, 2009 37.16 37.27 36.96 37.12 28,143 +0.24(+0.65%)
Oct 09, 2009 37.10 37.33 36.42 36.88 235,137 -0.46(-1.24%)
Oct 08, 2009 37.02 37.40 37.01 37.34 469,771 +1.14(+3.15%)
Oct 07, 2009 35.80 36.50 35.75 36.21 203,560 +0.05(+0.13%)
Oct 06, 2009 35.58 36.42 35.52 36.16 236,295 +0.98(+2.78%)
Oct 05, 2009 34.43 35.29 34.41 35.18 645,363 +1.08(+3.18%)
Oct 02, 2009 33.67 34.48 33.65 34.10 517,055 -0.83(-2.37%)
Oct 01, 2009 34.83 35.38 34.48 34.93 322,929 -0.67(-1.89%)
Sep 30, 2009 35.76 35.82 35.07 35.60 137,510 +0.51(+1.46%)
Sep 29, 2009 35.31 35.53 34.91 35.09 121,935 -0.12(-0.33%)
Sep 28, 2009 34.69 35.45 34.65 35.21 123,721 +0.40(+1.14%)
Sep 25, 2009 34.87 35.17 34.66 34.81 127,908 -0.54(-1.53%)
Sep 24, 2009 36.30 36.35 35.30 35.35 187,822 -0.22(-0.61%)
Sep 23, 2009 35.92 36.03 35.57 35.57 262,541 -0.74(-2.03%)
Sep 22, 2009 36.69 36.73 36.10 36.31 919,925 -0.66(-1.78%)
Sep 21, 2009 36.59 37.13 36.44 36.96 721,183 +0.54(+1.49%)
Sep 18, 2009 35.42 36.69 34.86 36.42 1,991,932 +0.35(+0.97%)
Sep 17, 2009 36.03 36.34 35.99 36.07 464,362 +0.21(+0.57%)
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.