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 (%)
Apr 28, 2017 98.17 99.02 98.14 98.81 2,153,218 +0.88(+0.90%)
Apr 27, 2017 97.77 98.17 97.53 97.92 1,913,088 +0.03(+0.03%)
Apr 26, 2017 98.83 99.04 97.64 97.90 2,294,923 -1.50(-1.51%)
Apr 25, 2017 98.88 99.76 98.61 99.40 2,673,556 +1.20(+1.22%)
Apr 24, 2017 97.61 98.52 97.59 98.20 3,366,451 +3.73(+3.94%)
Apr 21, 2017 94.73 94.99 94.19 94.48 2,155,232 -0.71(-0.74%)
Apr 20, 2017 95.74 95.75 95.04 95.18 1,983,986 -0.75(-0.78%)
Apr 19, 2017 96.07 96.48 95.74 95.93 2,697,283 -0.76(-0.79%)
Apr 18, 2017 96.02 96.83 96.02 96.69 1,332,082 +0.38(+0.40%)
Apr 17, 2017 95.67 96.37 95.50 96.31 1,150,358 +1.18(+1.24%)
Apr 13, 2017 95.80 95.88 95.13 95.13 921,592 -1.06(-1.10%)
Apr 12, 2017 95.52 96.21 95.40 96.19 1,136,649 +0.17(+0.18%)
Apr 11, 2017 96.37 96.70 95.59 96.01 1,303,025 -0.55(-0.57%)
Apr 10, 2017 95.89 96.83 95.85 96.56 1,102,148 +0.64(+0.66%)
Apr 07, 2017 95.89 96.33 95.85 95.93 1,685,371 -0.48(-0.50%)
Apr 06, 2017 96.40 96.51 96.12 96.41 1,236,953 +0.01(+0.01%)
Apr 05, 2017 96.43 97.04 95.93 96.40 1,618,038 -0.32(-0.33%)
Apr 04, 2017 96.29 96.79 96.14 96.72 868,599 +0.10(+0.10%)
Apr 03, 2017 95.71 96.67 95.71 96.62 1,298,493 +0.86(+0.89%)
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%)
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.