Skip to main content

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

60.85 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.84 47.19 46.66 47.19 1,960,324 +1.23(+2.67%)
Nov 29, 2011 45.91 46.25 45.63 45.96 1,163,142 +0.17(+0.38%)
Nov 28, 2011 45.91 45.91 45.48 45.79 1,223,889 +1.48(+3.34%)
Nov 25, 2011 44.08 44.78 44.04 44.31 668,659 -0.42(-0.93%)
Nov 23, 2011 45.04 45.33 44.63 44.73 1,953,165 -1.04(-2.27%)
Nov 22, 2011 45.39 45.95 45.17 45.77 1,995,202 +0.68(+1.52%)
Nov 21, 2011 44.87 45.22 44.45 45.08 989,671 -0.32(-0.71%)
Nov 18, 2011 45.55 45.70 45.14 45.40 1,573,768 +0.47(+1.05%)
Nov 17, 2011 45.28 45.37 44.58 44.93 1,638,727 -0.12(-0.26%)
Nov 16, 2011 45.37 45.60 44.99 45.05 1,429,823 -0.16(-0.35%)
Nov 15, 2011 45.14 45.45 44.83 45.21 1,202,545 -0.13(-0.28%)
Nov 14, 2011 45.42 45.77 45.07 45.33 1,809,147 -1.30(-2.78%)
Nov 11, 2011 46.17 46.77 46.14 46.63 2,267,631 +1.44(+3.18%)
Nov 10, 2011 44.96 45.29 44.54 45.19 2,468,821 +0.98(+2.22%)
Nov 09, 2011 44.43 44.45 43.68 44.21 2,164,678 -0.62(-1.39%)
Nov 08, 2011 44.36 44.98 44.19 44.83 2,198,052 +1.41(+3.24%)
Nov 07, 2011 43.12 43.64 42.92 43.42 1,607,721 +0.54(+1.27%)
Nov 04, 2011 43.25 43.44 42.64 42.88 801,025 -0.76(-1.75%)
Nov 03, 2011 43.16 43.71 42.70 43.64 1,240,042 +1.11(+2.61%)
Nov 02, 2011 42.94 43.02 42.34 42.53 1,462,785 -0.46(-1.08%)
Nov 01, 2011 42.80 43.51 42.50 43.00 1,593,140 -0.63(-1.44%)
Oct 31, 2011 44.54 44.55 43.57 43.63 1,632,176 -1.01(-2.26%)
Oct 28, 2011 44.82 44.85 44.24 44.63 1,765,661 -0.12(-0.26%)
Oct 27, 2011 45.07 45.14 44.22 44.75 2,831,463 +1.28(+2.95%)
Oct 26, 2011 43.56 43.58 42.55 43.47 1,727,461 +0.31(+0.73%)
Oct 25, 2011 43.53 43.60 43.06 43.16 1,213,738 -0.89(-2.02%)
Oct 24, 2011 43.48 44.21 43.46 44.04 1,086,419 +0.17(+0.39%)
Oct 21, 2011 43.71 43.89 43.43 43.87 1,416,824 +0.98(+2.27%)
Oct 20, 2011 43.01 43.11 42.49 42.90 2,320,594 +0.17(+0.40%)
Oct 19, 2011 43.08 43.29 42.65 42.72 1,174,132 -0.57(-1.31%)
Oct 18, 2011 42.49 43.64 42.13 43.29 1,780,579 +0.74(+1.74%)
Oct 17, 2011 43.19 43.23 42.50 42.55 2,932,563 -1.00(-2.29%)
Oct 14, 2011 43.65 43.87 43.38 43.55 1,686,814 +0.69(+1.61%)
Oct 13, 2011 42.57 42.92 42.31 42.86 1,113,705 +0.33(+0.78%)
Oct 12, 2011 42.70 42.82 42.44 42.53 1,774,136 +0.35(+0.84%)
Oct 11, 2011 41.80 42.22 41.72 42.17 1,338,176 -0.09(-0.20%)
Oct 10, 2011 42.01 42.27 41.95 42.26 1,188,681 +1.55(+3.81%)
Oct 07, 2011 40.54 41.37 40.51 40.71 3,116,725 -1.20(-2.85%)
Oct 06, 2011 41.61 41.93 41.40 41.90 2,492,575 +0.24(+0.59%)
Oct 05, 2011 41.73 41.83 41.22 41.66 2,454,474 -0.41(-0.97%)
Oct 04, 2011 41.36 42.09 41.06 42.07 2,872,972 +0.73(+1.77%)
Oct 03, 2011 41.92 42.25 41.34 41.34 2,645,627 -0.33(-0.79%)
Sep 30, 2011 41.72 42.27 41.61 41.67 2,339,474 -0.72(-1.71%)
Sep 29, 2011 42.71 42.77 41.82 42.39 1,486,454 +0.33(+0.79%)
Sep 28, 2011 43.11 43.26 42.01 42.06 1,665,132 -0.42(-1.00%)
Sep 27, 2011 42.17 42.97 41.91 42.49 2,245,492 +1.11(+2.68%)
Sep 26, 2011 40.68 41.43 40.33 41.38 2,361,282 +1.13(+2.81%)
Sep 23, 2011 39.46 40.50 39.45 40.25 1,440,244 +0.92(+2.34%)
Sep 22, 2011 38.71 39.57 38.60 39.33 2,116,190 -1.14(-2.82%)
Sep 21, 2011 41.44 41.46 40.46 40.47 1,375,389 -0.88(-2.13%)
Sep 20, 2011 41.12 41.85 41.02 41.35 1,575,500 +0.72(+1.78%)
Sep 19, 2011 40.21 40.79 40.17 40.62 1,830,501 -0.71(-1.71%)
Sep 16, 2011 41.12 41.37 40.69 41.33 2,785,925 +0.83(+2.04%)
Sep 15, 2011 40.25 40.70 39.95 40.50 2,258,726 +0.78(+1.96%)
Sep 14, 2011 39.30 40.08 38.70 39.73 1,929,613 +0.27(+0.68%)
Sep 13, 2011 38.92 39.61 38.88 39.46 4,082,071 -0.04(-0.10%)
Sep 12, 2011 38.84 39.53 38.77 39.50 3,765,629 -0.64(-1.61%)
Sep 09, 2011 40.43 40.72 39.89 40.14 2,378,529 -1.32(-3.19%)
Sep 08, 2011 41.72 42.04 41.43 41.46 2,183,899 -0.51(-1.22%)
Sep 07, 2011 41.48 41.98 41.35 41.98 1,854,859 +0.38(+0.91%)
Sep 06, 2011 40.62 41.68 40.61 41.60 3,522,764 -1.16(-2.72%)
Sep 02, 2011 42.59 43.07 42.44 42.76 1,011,083 -0.31(-0.71%)
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.