Skip to main content

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

60.88 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.01 57.47 56.94 57.19 1,455,589 +0.57(+1.00%)
Mar 29, 2012 56.39 56.64 55.99 56.63 2,266,305 -0.27(-0.47%)
Mar 28, 2012 57.39 57.39 56.60 56.90 1,083,128 -0.43(-0.75%)
Mar 27, 2012 57.59 57.71 57.27 57.33 1,619,190 -0.46(-0.80%)
Mar 26, 2012 57.30 57.80 57.25 57.79 1,316,340 +1.05(+1.84%)
Mar 23, 2012 56.64 56.79 56.16 56.75 1,047,030 -0.37(-0.65%)
Mar 22, 2012 56.86 57.12 56.60 57.12 1,240,657 +0.13(+0.22%)
Mar 21, 2012 57.12 57.18 56.78 56.99 1,044,231 +0.06(+0.11%)
Mar 20, 2012 56.63 56.93 56.55 56.93 982,422 -0.01(-0.01%)
Mar 19, 2012 56.64 57.05 56.55 56.94 1,249,649 +0.04(+0.07%)
Mar 16, 2012 56.86 57.01 56.54 56.90 2,186,774 +0.74(+1.32%)
Mar 15, 2012 56.22 56.25 55.97 56.16 2,060,370 -0.02(-0.04%)
Mar 14, 2012 56.35 56.64 56.06 56.18 2,476,381 -0.20(-0.36%)
Mar 13, 2012 55.85 56.39 55.77 56.38 2,468,381 +0.63(+1.13%)
Mar 12, 2012 55.21 55.83 55.09 55.76 1,769,953 +1.05(+1.91%)
Mar 09, 2012 54.71 54.98 54.63 54.71 1,316,601 +0.00(+0.00%)
Mar 08, 2012 54.12 55.00 53.94 54.71 2,371,057 +2.12(+4.02%)
Mar 07, 2012 52.31 52.66 52.10 52.59 1,494,013 +0.78(+1.50%)
Mar 06, 2012 52.30 52.44 51.73 51.81 2,795,663 -1.08(-2.04%)
Mar 05, 2012 53.32 53.32 52.04 52.89 1,855,743 +0.29(+0.55%)
Mar 02, 2012 53.20 53.25 52.51 52.60 1,107,579 -1.21(-2.25%)
Mar 01, 2012 53.51 53.91 53.35 53.81 1,853,346 +0.92(+1.74%)
Feb 29, 2012 53.58 53.60 52.75 52.89 1,402,533 +0.31(+0.60%)
Feb 28, 2012 52.51 52.75 52.37 52.58 1,195,295 +0.68(+1.30%)
Feb 27, 2012 51.75 52.13 51.67 51.90 593,171 -0.20(-0.39%)
Feb 24, 2012 52.00 52.29 51.84 52.11 956,934 +0.20(+0.38%)
Feb 23, 2012 51.83 51.96 51.43 51.91 1,450,759 +0.20(+0.38%)
Feb 22, 2012 51.59 51.89 51.34 51.71 1,417,365 +0.20(+0.40%)
Feb 21, 2012 51.76 51.89 51.32 51.51 661,167 +0.09(+0.18%)
Feb 17, 2012 51.42 51.66 51.26 51.41 798,851 +0.00(+0.00%)
Feb 16, 2012 50.86 51.52 50.71 51.41 1,898,391 +0.90(+1.77%)
Feb 15, 2012 50.93 51.05 50.40 50.52 898,766 -0.38(-0.74%)
Feb 14, 2012 51.25 51.36 50.67 50.89 1,255,496 -0.21(-0.42%)
Feb 13, 2012 50.92 51.24 50.83 51.11 1,344,555 +0.56(+1.10%)
Feb 10, 2012 50.41 50.60 50.34 50.55 1,121,483 -0.77(-1.50%)
Feb 09, 2012 51.15 51.37 50.82 51.32 1,703,988 +0.63(+1.24%)
Feb 08, 2012 50.86 51.05 50.59 50.69 1,067,159 -0.29(-0.57%)
Feb 07, 2012 50.71 51.09 50.61 50.98 2,927,909 +0.61(+1.20%)
Feb 06, 2012 50.07 50.61 49.92 50.38 2,728,846 -0.40(-0.79%)
Feb 03, 2012 49.90 50.84 49.88 50.78 2,482,575 +1.22(+2.46%)
Feb 02, 2012 49.48 49.70 49.23 49.56 2,020,481 +0.21(+0.43%)
Feb 01, 2012 48.58 49.49 48.46 49.35 2,022,167 +1.53(+3.19%)
Jan 31, 2012 48.13 48.15 47.60 47.82 1,336,823 -0.24(-0.51%)
Jan 30, 2012 48.13 48.20 47.94 48.06 1,129,531 -0.35(-0.71%)
Jan 27, 2012 48.21 48.50 48.19 48.41 1,337,414 -0.27(-0.55%)
Jan 26, 2012 49.02 49.22 48.55 48.68 1,560,255 -0.22(-0.45%)
Jan 25, 2012 48.09 48.94 47.97 48.90 1,167,982 +0.57(+1.19%)
Jan 24, 2012 47.86 48.34 47.63 48.32 1,595,254 +0.24(+0.49%)
Jan 23, 2012 48.46 48.87 47.83 48.09 1,858,531 -0.76(-1.56%)
Jan 20, 2012 48.37 48.87 48.24 48.85 1,874,929 -0.27(-0.54%)
Jan 19, 2012 48.50 49.12 48.43 49.12 1,837,846 +0.39(+0.79%)
Jan 18, 2012 48.49 48.75 48.21 48.73 1,068,396 +0.96(+2.01%)
Jan 17, 2012 48.00 48.06 47.65 47.77 794,319 +0.88(+1.88%)
Jan 13, 2012 46.58 46.95 46.58 46.89 1,319,729 -1.08(-2.25%)
Jan 12, 2012 48.03 48.13 47.73 47.97 1,241,384 +0.38(+0.79%)
Jan 11, 2012 47.25 47.61 46.99 47.59 1,105,559 -0.49(-1.01%)
Jan 10, 2012 48.46 48.54 47.96 48.08 1,590,921 +0.20(+0.41%)
Jan 09, 2012 47.46 47.96 47.32 47.88 1,621,665 +1.54(+3.33%)
Jan 06, 2012 47.21 47.21 46.23 46.34 1,005,982 -0.81(-1.72%)
Jan 05, 2012 47.10 47.35 46.91 47.15 866,053 -0.05(-0.12%)
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.