Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 91.90 93.90 91.90 92.66 1,512,146 -0.64(-0.69%)
Feb 26, 2016 94.26 93.76 92.58 93.30 2,986,175 -0.96(-1.02%)
Feb 25, 2016 93.43 94.32 93.00 94.26 2,474,251 -1.86(-1.94%)
Feb 24, 2016 94.97 96.37 94.36 96.12 2,039,952 -0.49(-0.51%)
Feb 23, 2016 97.56 97.97 96.48 96.61 1,282,577 -0.72(-0.74%)
Feb 22, 2016 96.93 97.81 96.93 97.33 1,024,709 +0.61(+0.63%)
Feb 19, 2016 96.35 96.79 96.10 96.73 1,637,098 +0.04(+0.04%)
Feb 18, 2016 97.72 97.77 96.43 96.69 1,773,508 -0.91(-0.94%)
Feb 17, 2016 97.97 98.41 97.33 97.60 2,927,409 +0.64(+0.66%)
Feb 16, 2016 96.81 97.31 95.84 96.96 1,651,638 +1.05(+1.09%)
Feb 12, 2016 95.40 95.91 95.91 95.91 1,359,460 +0.66(+0.70%)
Feb 11, 2016 96.13 96.19 94.67 95.25 2,002,810 -1.39(-1.44%)
Feb 10, 2016 98.34 98.44 96.62 96.64 1,437,278 +0.15(+0.16%)
Feb 09, 2016 94.77 97.07 94.68 96.49 3,428,002 +0.76(+0.80%)
Feb 08, 2016 97.54 97.76 94.78 95.72 3,758,889 -2.58(-2.63%)
Feb 05, 2016 101.02 101.16 98.12 98.31 2,740,490 -3.38(-3.33%)
Feb 04, 2016 103.14 103.46 101.38 101.69 2,493,254 -2.15(-2.07%)
Feb 03, 2016 104.08 104.16 102.02 103.84 3,988,593 -0.03(-0.02%)
Feb 02, 2016 105.47 105.62 103.71 103.87 1,407,297 -1.43(-1.36%)
Feb 01, 2016 104.26 105.62 104.08 105.30 1,732,975 +0.72(+0.69%)
Jan 29, 2016 102.49 104.89 102.26 104.57 2,735,513 +2.94(+2.89%)
Jan 28, 2016 101.71 102.12 100.72 101.63 2,546,292 +0.33(+0.33%)
Jan 27, 2016 102.00 103.21 100.86 101.30 2,222,807 -0.60(-0.59%)
Jan 26, 2016 100.87 102.00 100.82 101.90 1,478,081 +1.11(+1.10%)
Jan 25, 2016 100.89 101.84 100.53 100.79 1,387,796 +0.25(+0.25%)
Jan 22, 2016 99.28 100.73 99.03 100.54 1,951,943 +3.53(+3.64%)
Jan 21, 2016 96.41 97.61 95.65 97.01 2,022,099 +0.66(+0.69%)
Jan 20, 2016 97.18 97.45 94.20 96.35 4,404,566 -2.41(-2.44%)
Jan 19, 2016 99.39 99.80 98.39 98.75 3,907,092 +2.02(+2.09%)
Jan 15, 2016 96.55 96.74 96.74 96.74 4,624,476 -0.60(-0.61%)
Jan 14, 2016 96.61 97.71 95.37 97.33 2,383,717 +0.82(+0.85%)
Jan 13, 2016 98.77 99.09 96.15 96.51 3,996,741 -2.38(-2.40%)
Jan 12, 2016 99.05 99.16 97.91 98.89 1,491,651 -0.14(-0.14%)
Jan 11, 2016 99.64 99.88 98.45 99.03 2,120,765 +1.70(+1.74%)
Jan 08, 2016 99.52 99.53 97.18 97.33 2,725,746 -1.94(-1.96%)
Jan 07, 2016 99.73 100.62 98.43 99.28 2,461,393 -0.63(-0.63%)
Jan 06, 2016 99.98 100.75 99.59 99.91 1,956,006 -1.93(-1.89%)
Jan 05, 2016 101.87 102.05 101.22 101.84 1,274,711 +0.07(+0.06%)
Jan 04, 2016 101.86 101.98 100.42 101.77 1,615,942 -2.10(-2.02%)
Dec 31, 2015 103.70 103.87 103.87 103.87 921,790 -0.94(-0.90%)
Dec 30, 2015 105.25 105.44 104.81 104.81 772,774 -1.05(-0.99%)
Dec 29, 2015 105.07 106.19 105.03 105.86 809,660 +1.29(+1.23%)
Dec 28, 2015 104.63 104.87 104.11 104.57 1,056,824 +0.08(+0.07%)
Dec 24, 2015 104.37 104.50 104.50 104.50 355,479 -0.08(-0.08%)
Dec 23, 2015 103.21 104.61 103.18 104.58 2,692,913 +1.12(+1.08%)
Dec 22, 2015 103.47 103.67 102.49 103.46 941,091 +0.57(+0.56%)
Dec 21, 2015 104.53 104.75 102.25 102.89 1,447,242 -0.16(-0.15%)
Dec 18, 2015 103.67 103.73 102.18 103.04 2,515,378 -0.66(-0.63%)
Dec 17, 2015 105.36 105.43 103.62 103.70 2,695,210 -0.27(-0.26%)
Dec 16, 2015 103.57 104.17 102.46 103.97 2,765,898 +2.19(+2.15%)
Dec 15, 2015 101.95 102.86 101.62 101.78 2,598,571 -0.27(-0.26%)
Dec 14, 2015 102.60 102.63 101.09 102.05 3,253,031 +0.17(+0.16%)
Dec 11, 2015 103.13 103.42 101.30 101.88 5,208,511 -3.10(-2.95%)
Dec 10, 2015 106.02 106.09 104.86 104.98 1,353,527 -0.38(-0.36%)
Dec 09, 2015 106.63 107.26 105.13 105.36 1,515,426 -1.57(-1.47%)
Dec 08, 2015 106.68 107.06 105.85 106.93 3,022,335 -0.18(-0.17%)
Dec 07, 2015 108.01 108.03 106.52 107.11 1,875,169 +0.86(+0.81%)
Dec 04, 2015 105.30 106.95 105.09 106.26 1,519,750 +0.85(+0.80%)
Dec 03, 2015 106.88 107.06 105.16 105.41 1,741,993 -0.74(-0.70%)
Dec 02, 2015 106.73 107.11 105.76 106.15 1,403,764 -0.73(-0.68%)
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.