Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 46.87 47.03 45.97 46.21 696,256 -0.57(-1.23%)
Sep 29, 2010 46.51 46.94 46.29 46.78 993,436 +0.42(+0.90%)
Sep 28, 2010 45.76 46.49 45.41 46.36 729,221 +0.97(+2.13%)
Sep 27, 2010 45.82 45.83 45.36 45.40 861,571 -0.67(-1.45%)
Sep 24, 2010 45.46 46.07 45.37 46.07 998,928 +1.69(+3.81%)
Sep 23, 2010 44.17 44.66 43.93 44.37 571,278 +0.29(+0.66%)
Sep 22, 2010 44.59 44.69 43.93 44.08 597,093 -0.07(-0.16%)
Sep 21, 2010 44.30 44.48 43.78 44.15 847,611 -0.02(-0.04%)
Sep 20, 2010 43.71 44.31 43.61 44.17 450,144 +0.63(+1.45%)
Sep 17, 2010 43.54 44.22 43.22 43.54 613,126 -0.73(-1.65%)
Sep 15, 2010 43.89 44.43 43.78 44.27 802,669 +0.35(+0.79%)
Sep 14, 2010 43.50 44.04 43.37 43.93 642,424 +0.29(+0.67%)
Sep 13, 2010 43.45 43.71 43.25 43.64 789,733 +0.53(+1.24%)
Sep 10, 2010 42.67 43.17 42.57 43.10 695,053 -0.20(-0.45%)
Sep 09, 2010 43.98 43.98 43.05 43.30 722,110 -0.47(-1.08%)
Sep 08, 2010 43.24 44.03 43.24 43.77 996,650 +1.04(+2.43%)
Sep 07, 2010 43.38 43.45 42.65 42.73 518,357 -0.64(-1.49%)
Sep 03, 2010 43.41 43.53 42.83 43.38 569,363 +0.16(+0.36%)
Sep 02, 2010 43.09 43.22 42.86 43.22 228 +0.57(+1.35%)
Sep 01, 2010 42.07 42.94 42.02 42.64 1,023,695 +1.79(+4.39%)
Aug 31, 2010 40.86 41.29 40.53 40.85 1,758 +0.62(+1.54%)
Aug 30, 2010 40.55 40.83 40.23 40.23 594,798 -0.57(-1.41%)
Aug 27, 2010 40.80 40.87 39.84 40.80 398,865 +0.60(+1.49%)
Aug 26, 2010 40.35 40.84 40.13 40.21 656,069 +0.09(+0.22%)
Aug 25, 2010 39.70 40.21 39.63 40.12 758,032 -0.09(-0.23%)
Aug 24, 2010 40.09 40.56 39.82 40.21 336,315 -0.33(-0.81%)
Aug 23, 2010 40.49 41.09 40.43 40.54 467,536 -0.12(-0.29%)
Aug 20, 2010 40.81 40.88 40.46 40.66 718,874 -0.45(-1.09%)
Aug 19, 2010 41.94 41.98 40.92 41.11 611,276 -1.02(-2.43%)
Aug 18, 2010 42.08 42.54 41.90 42.13 420,477 -0.07(-0.17%)
Aug 17, 2010 42.17 42.47 41.90 42.20 492,347 +0.12(+0.28%)
Aug 16, 2010 41.81 42.24 41.65 42.09 464,883 +0.21(+0.51%)
Aug 13, 2010 41.87 42.47 41.81 41.87 618,537 +0.15(+0.36%)
Aug 12, 2010 41.28 42.01 41.26 41.72 929,305 +1.73(+4.33%)
Aug 11, 2010 40.03 40.14 39.58 39.99 947,547 -1.09(-2.64%)
Aug 10, 2010 40.72 41.40 40.43 41.08 593,344 -0.32(-0.78%)
Aug 09, 2010 41.27 41.68 41.17 41.40 696,186 +0.06(+0.15%)
Aug 06, 2010 41.34 41.74 40.96 41.34 997,647 -1.02(-2.41%)
Aug 05, 2010 42.94 43.01 42.12 42.36 755,310 -1.05(-2.43%)
Aug 04, 2010 43.38 43.65 43.05 43.41 757,470 +0.28(+0.66%)
Aug 03, 2010 42.97 43.43 42.66 43.13 381,914 +0.22(+0.51%)
Aug 02, 2010 42.42 43.10 42.38 42.91 404,540 +1.18(+2.83%)
Jul 30, 2010 41.73 41.84 41.08 41.73 751,058 -0.25(-0.60%)
Jul 29, 2010 42.60 42.83 41.68 41.98 415,098 -0.28(-0.67%)
Jul 28, 2010 42.55 42.69 42.25 42.27 380,165 -0.76(-1.75%)
Jul 27, 2010 43.14 43.46 42.84 43.02 579,693 -0.28(-0.65%)
Jul 26, 2010 42.81 43.45 42.65 43.30 539,196 +0.31(+0.71%)
Jul 23, 2010 42.12 43.07 42.02 43.00 684,064 +0.22(+0.51%)
Jul 22, 2010 42.12 42.86 42.10 42.78 686,243 +1.14(+2.74%)
Jul 21, 2010 42.21 42.49 41.47 41.64 575,669 +0.35(+0.84%)
Jul 20, 2010 40.48 41.50 40.34 41.29 495,035 -0.46(-1.11%)
Jul 19, 2010 42.19 42.36 41.55 41.76 294,202 +0.19(+0.45%)
Jul 16, 2010 41.57 42.64 41.39 41.57 705,275 -1.18(-2.76%)
Jul 15, 2010 42.61 42.76 42.17 42.75 641,196 +0.43(+1.02%)
Jul 14, 2010 42.01 42.43 41.87 42.31 1,125,504 +0.10(+0.24%)
Jul 13, 2010 41.94 42.47 41.84 42.21 856,214 +1.10(+2.69%)
Jul 12, 2010 40.89 41.60 40.88 41.11 495,344 -0.17(-0.41%)
Jul 09, 2010 41.28 41.42 40.68 41.28 593,869 +0.30(+0.73%)
Jul 08, 2010 40.87 41.05 40.52 40.98 574,365 +0.61(+1.50%)
Jul 07, 2010 39.51 40.41 39.47 40.37 616,710 +0.75(+1.89%)
Jul 06, 2010 39.58 40.11 39.29 39.62 511,151 +1.20(+3.11%)
Jul 02, 2010 38.43 38.99 38.17 38.43 677,378 -0.28(-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.