Skip to main content

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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 95.75 96.27 95.55 95.77 1,535,292 -0.44(-0.45%)
Mar 30, 2017 96.11 96.63 95.65 96.21 3,472,855 -0.93(-0.96%)
Mar 29, 2017 96.39 97.39 96.17 97.14 2,270,504 -0.17(-0.18%)
Mar 28, 2017 97.03 97.64 96.88 97.31 1,057,936 +0.14(+0.14%)
Mar 27, 2017 97.08 97.41 96.60 97.17 1,280,406 +0.44(+0.46%)
Mar 24, 2017 96.76 96.86 96.33 96.73 1,070,115 -0.10(-0.11%)
Mar 23, 2017 96.29 97.15 96.23 96.83 1,098,059 +0.03(+0.04%)
Mar 22, 2017 97.18 97.23 96.55 96.80 1,221,981 -0.51(-0.52%)
Mar 21, 2017 98.27 98.61 97.19 97.30 1,483,383 -0.38(-0.38%)
Mar 20, 2017 97.65 98.11 97.35 97.68 1,431,519 +0.17(+0.18%)
Mar 17, 2017 97.53 98.19 97.29 97.51 2,918,260 +0.79(+0.81%)
Mar 16, 2017 95.94 96.80 95.68 96.72 3,346,911 +1.93(+2.03%)
Mar 15, 2017 93.77 95.03 93.33 94.79 1,696,844 +1.22(+1.31%)
Mar 14, 2017 93.79 94.11 93.43 93.57 1,132,059 -0.60(-0.64%)
Mar 13, 2017 93.36 94.23 93.30 94.17 1,417,416 +0.28(+0.30%)
Mar 10, 2017 94.17 93.22 93.89 1,998,433 +0.70(+0.75%)
Mar 09, 2017 92.65 93.30 92.46 93.19 1,616,696 +0.69(+0.75%)
Mar 08, 2017 93.17 93.40 92.30 92.51 3,261,878 -1.46(-1.55%)
Mar 07, 2017 92.92 94.53 92.51 93.96 5,041,191 +0.40(+0.43%)
Mar 06, 2017 94.17 94.37 93.45 93.56 2,175,131 -1.31(-1.38%)
Mar 03, 2017 93.48 95.07 93.41 94.87 3,255,110 +2.51(+2.72%)
Mar 02, 2017 92.96 93.43 92.15 92.36 6,711,956 -3.57(-3.72%)
Mar 01, 2017 95.73 96.14 95.43 95.93 2,763,233 +0.39(+0.41%)
Feb 28, 2017 94.91 95.66 94.69 95.53 1,278,573 +0.13(+0.14%)
Feb 27, 2017 95.07 95.50 95.03 95.40 1,244,741 +0.07(+0.07%)
Feb 24, 2017 94.84 95.42 94.62 95.33 1,059,803 +0.44(+0.46%)
Feb 23, 2017 94.98 95.38 94.84 94.90 1,151,217 -0.35(-0.37%)
Feb 22, 2017 93.94 95.45 93.94 95.25 1,788,784 -0.15(-0.16%)
Feb 21, 2017 95.21 95.54 95.04 95.39 1,599,362 +0.44(+0.47%)
Feb 17, 2017 94.95 94.95 94.95 0 +0.04(+0.05%)
Feb 16, 2017 94.36 94.98 94.19 94.91 1,071,417 +0.72(+0.76%)
Feb 15, 2017 93.47 94.34 93.30 94.19 2,002,011 -0.43(-0.45%)
Feb 14, 2017 93.64 94.72 93.03 94.62 2,599,607 +1.41(+1.52%)
Feb 13, 2017 92.93 93.36 92.74 93.20 1,023,535 +0.82(+0.89%)
Feb 10, 2017 92.03 92.97 91.97 92.38 2,070,564 -0.42(-0.45%)
Feb 09, 2017 92.40 93.12 92.46 92.80 1,748,711 +0.40(+0.43%)
Feb 08, 2017 92.72 92.85 92.27 92.40 1,879,659 +0.44(+0.48%)
Feb 07, 2017 91.92 92.09 91.72 91.96 1,523,295 +0.33(+0.36%)
Feb 06, 2017 91.70 91.72 91.26 91.62 1,394,672 -0.25(-0.28%)
Feb 03, 2017 92.47 92.73 91.85 91.88 1,705,046 +0.71(+0.78%)
Feb 02, 2017 91.71 92.07 90.86 91.17 1,799,581 +0.12(+0.13%)
Feb 01, 2017 90.49 91.43 90.35 91.05 1,283,419 +0.08(+0.09%)
Jan 31, 2017 90.83 91.14 90.58 90.97 1,308,298 -0.20(-0.22%)
Jan 30, 2017 90.71 91.41 90.68 91.17 1,382,257 -0.59(-0.65%)
Jan 27, 2017 92.19 92.28 91.70 91.76 1,337,605 +0.31(+0.34%)
Jan 26, 2017 92.05 92.24 91.39 91.45 1,703,759 -1.21(-1.31%)
Jan 25, 2017 92.84 93.01 92.44 92.66 1,196,222 +0.03(+0.04%)
Jan 24, 2017 92.53 92.79 92.21 92.63 979,142 -0.07(-0.08%)
Jan 23, 2017 92.65 92.87 91.99 92.70 1,450,126 +0.74(+0.81%)
Jan 20, 2017 92.24 92.30 91.70 91.96 1,644,260 +0.46(+0.51%)
Jan 19, 2017 92.11 92.18 91.38 91.49 1,119,320 -0.45(-0.48%)
Jan 18, 2017 92.24 92.36 91.78 91.94 1,143,881 -0.77(-0.83%)
Jan 17, 2017 91.80 92.74 91.78 92.71 1,782,003 +0.34(+0.37%)
Jan 13, 2017 92.37 92.37 92.37 0 -0.07(-0.08%)
Jan 12, 2017 92.58 92.65 91.96 92.44 1,734,056 +0.69(+0.75%)
Jan 11, 2017 91.86 92.32 91.10 91.75 1,329,493 -0.24(-0.27%)
Jan 10, 2017 92.54 92.71 91.88 91.99 1,400,768 -0.45(-0.48%)
Jan 09, 2017 92.70 92.77 91.96 92.44 1,362,619 +0.01(+0.01%)
Jan 06, 2017 92.44 92.70 92.25 92.43 1,632,519 -0.76(-0.81%)
Jan 05, 2017 92.36 93.58 92.24 93.19 2,344,677 +1.38(+1.50%)
Jan 04, 2017 92.21 92.21 91.53 91.81 2,081,606 +0.59(+0.65%)
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.