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 (%)
May 28, 2010 37.68 38.22 37.43 37.68 486,003 -1.08(-2.78%)
May 27, 2010 37.73 38.76 37.48 38.76 697,512 +2.42(+6.67%)
May 26, 2010 37.03 37.39 36.09 36.34 1,075,545 -0.72(-1.95%)
May 25, 2010 35.86 37.25 35.79 37.06 946,254 -0.31(-0.82%)
May 24, 2010 37.77 37.93 37.30 37.37 513,144 -0.60(-1.57%)
May 21, 2010 35.92 38.06 35.82 37.96 1,401,819 +1.00(+2.70%)
May 20, 2010 37.20 37.64 36.28 36.97 1,112,815 -1.23(-3.21%)
May 19, 2010 37.63 38.55 37.29 38.19 1,251,602 +0.50(+1.31%)
May 18, 2010 38.72 39.03 37.60 37.70 127 -0.41(-1.07%)
May 17, 2010 37.57 38.19 37.28 38.11 1,232,763 +0.58(+1.55%)
May 14, 2010 37.52 38.65 37.00 37.52 976,135 -1.15(-2.97%)
May 13, 2010 38.91 39.16 38.48 38.67 365,746 -0.21(-0.55%)
May 12, 2010 39.15 39.26 38.59 38.88 428,649 +0.21(+0.55%)
May 11, 2010 39.21 39.40 38.54 38.67 920,906 -0.57(-1.44%)
May 10, 2010 39.15 39.33 38.82 39.24 1,399,689 +3.22(+8.93%)
May 07, 2010 36.71 37.00 35.44 36.02 1,898,717 -0.90(-2.43%)
May 06, 2010 36.93 37.46 33.97 36.92 4,195 +0.03(+0.09%)
May 05, 2010 37.43 38.09 36.89 36.89 1,646,812 -0.73(-1.94%)
May 04, 2010 37.73 37.95 36.85 37.62 1,188 -0.67(-1.75%)
May 03, 2010 37.75 38.54 37.75 38.29 294,508 +0.18(+0.47%)
Apr 30, 2010 38.26 38.34 37.65 38.11 472,777 +0.24(+0.62%)
Apr 29, 2010 38.02 38.22 37.74 37.87 508,329 +0.84(+2.27%)
Apr 28, 2010 37.28 37.57 36.64 37.03 986,673 -0.51(-1.36%)
Apr 27, 2010 38.21 38.64 37.39 37.54 990,962 -1.00(-2.59%)
Apr 26, 2010 38.70 38.80 38.48 38.54 311,337 -0.12(-0.30%)
Apr 23, 2010 38.19 38.70 38.12 38.66 376,349 -0.24(-0.61%)
Apr 22, 2010 38.76 39.08 38.56 38.89 355,650 +0.04(+0.10%)
Apr 21, 2010 39.01 39.12 38.66 38.85 1,728,447 -0.43(-1.10%)
Apr 20, 2010 39.34 39.44 39.08 39.29 422,739 +0.51(+1.32%)
Apr 19, 2010 38.72 38.97 38.55 38.77 722,509 -0.39(-0.98%)
Apr 16, 2010 39.19 39.44 38.75 39.16 910,892 -0.65(-1.64%)
Apr 15, 2010 39.58 40.00 39.43 39.81 504,882 -0.66(-1.63%)
Apr 14, 2010 39.96 40.69 39.95 40.47 642,827 +0.05(+0.14%)
Apr 13, 2010 40.65 40.69 40.24 40.42 475,331 -0.76(-1.83%)
Apr 12, 2010 41.10 41.39 40.99 41.17 267,916 +0.31(+0.77%)
Apr 09, 2010 40.27 40.91 40.26 40.86 593,664 +0.61(+1.52%)
Apr 08, 2010 39.76 40.29 39.63 40.25 257,225 +0.26(+0.65%)
Apr 07, 2010 40.05 40.28 39.92 39.99 157,049 -0.23(-0.57%)
Apr 06, 2010 39.88 40.25 39.84 40.21 213,650 +0.24(+0.61%)
Apr 05, 2010 40.63 40.63 39.91 39.97 190,291 -0.02(-0.04%)
Apr 01, 2010 39.86 39.99 39.99 39.99 246,915 +0.31(+0.77%)
Mar 31, 2010 39.44 39.79 39.33 39.68 397,240 -0.24(-0.59%)
Mar 30, 2010 40.14 40.17 39.59 39.91 416,397 +0.05(+0.12%)
Mar 29, 2010 39.75 40.14 39.74 39.87 272,390 +0.29(+0.74%)
Mar 26, 2010 39.59 39.80 39.38 39.58 297,532 +0.12(+0.30%)
Mar 25, 2010 39.76 39.95 39.44 39.46 309,155 -0.39(-0.97%)
Mar 24, 2010 39.73 40.11 39.55 39.84 367,006 -0.99(-2.43%)
Mar 23, 2010 40.70 40.95 40.43 40.84 534,727 +0.20(+0.50%)
Mar 22, 2010 39.77 40.77 39.77 40.63 443,900 +0.17(+0.41%)
Mar 19, 2010 40.74 40.75 40.27 40.47 774,330 -0.16(-0.39%)
Mar 18, 2010 40.65 40.77 40.25 40.62 1,371,081 -0.07(-0.17%)
Mar 17, 2010 40.76 40.87 40.53 40.69 834,299 +0.34(+0.84%)
Mar 16, 2010 40.19 40.54 40.02 40.36 777,030 +1.04(+2.64%)
Mar 15, 2010 39.32 39.36 39.25 39.32 323,710 -0.48(-1.21%)
Mar 12, 2010 40.06 40.10 39.72 39.80 201,508 -0.05(-0.14%)
Mar 11, 2010 39.73 39.92 39.62 39.85 324,054 +0.24(+0.60%)
Mar 10, 2010 39.60 39.90 39.52 39.62 1,189,601 +0.53(+1.35%)
Mar 09, 2010 38.68 39.28 38.66 39.09 690,610 +0.55(+1.43%)
Mar 08, 2010 38.90 38.94 38.27 38.54 418,714 -0.47(-1.21%)
Mar 05, 2010 38.55 39.18 38.54 39.01 965,314 +0.14(+0.36%)
Mar 04, 2010 39.56 39.70 38.78 38.87 1,589,397 -1.56(-3.85%)
Mar 03, 2010 40.52 40.87 40.38 40.43 367,182 +0.42(+1.06%)
Mar 02, 2010 40.12 40.17 39.67 40.00 216,618 +0.01(+0.02%)
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.