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 (%)
Dec 31, 2009 41.19 40.92 40.92 40.92 45,009 -0.07(-0.17%)
Dec 30, 2009 41.06 41.09 40.82 40.99 75,923 -0.24(-0.59%)
Dec 29, 2009 41.48 41.61 41.06 41.24 122,195 +0.32(+0.79%)
Dec 28, 2009 40.93 41.13 40.73 40.91 166,216 +0.42(+1.05%)
Dec 24, 2009 40.57 40.66 40.36 40.49 52,491 +0.16(+0.39%)
Dec 23, 2009 40.01 40.61 39.88 40.33 244,339 +0.47(+1.18%)
Dec 22, 2009 39.98 40.21 39.78 39.86 188,553 -0.12(-0.30%)
Dec 21, 2009 39.78 40.11 39.71 39.98 128,969 +0.17(+0.43%)
Dec 18, 2009 40.22 40.36 39.52 39.80 395,555 -0.64(-1.59%)
Dec 17, 2009 40.73 40.74 40.28 40.45 167,980 -1.30(-3.11%)
Dec 16, 2009 41.40 41.94 41.30 41.75 348,636 +0.50(+1.20%)
Dec 15, 2009 41.39 41.46 41.17 41.25 123,058 -0.42(-1.02%)
Dec 14, 2009 41.64 41.80 41.64 41.68 171,488 +0.53(+1.28%)
Dec 11, 2009 41.09 41.28 40.84 41.15 117,816 +0.50(+1.22%)
Dec 10, 2009 40.65 40.88 40.35 40.65 93,330 +0.25(+0.62%)
Dec 09, 2009 40.62 40.72 40.10 40.40 154,410 +0.17(+0.41%)
Dec 08, 2009 40.66 40.76 39.96 40.24 327,375 -1.05(-2.55%)
Dec 07, 2009 41.05 42.15 41.01 41.29 280,316 -0.11(-0.27%)
Dec 04, 2009 42.10 42.15 40.91 41.40 512,488 +0.00(+0.00%)
Dec 03, 2009 42.01 42.23 41.25 41.40 219,554 -0.47(-1.13%)
Dec 02, 2009 41.55 42.05 41.40 41.87 689,488 +0.78(+1.89%)
Dec 01, 2009 40.11 41.16 40.11 41.09 580,226 +1.54(+3.90%)
Nov 30, 2009 39.90 40.15 38.94 39.55 421,511 -0.70(-1.74%)
Nov 27, 2009 38.80 41.06 38.76 40.25 1,016,247 -0.99(-2.40%)
Nov 25, 2009 40.87 41.33 40.73 41.24 442,604 +0.88(+2.18%)
Nov 24, 2009 40.38 40.50 40.12 40.36 308,053 +0.00(+0.00%)
Nov 23, 2009 40.43 40.65 40.08 40.36 577,267 +0.51(+1.28%)
Nov 20, 2009 39.51 40.10 39.51 39.85 957,553 +0.05(+0.14%)
Nov 19, 2009 39.92 40.03 39.25 39.80 936,512 -0.62(-1.54%)
Nov 18, 2009 40.41 40.71 40.09 40.42 502,529 +0.24(+0.59%)
Nov 17, 2009 40.04 40.47 39.35 40.18 447,902 -0.44(-1.08%)
Nov 16, 2009 39.95 40.74 39.94 40.62 531,613 +1.09(+2.75%)
Nov 13, 2009 39.19 39.55 38.91 39.54 717,924 +1.57(+4.14%)
Nov 12, 2009 37.19 38.29 37.11 37.96 2,665,389 -0.29(-0.76%)
Nov 11, 2009 37.50 38.33 37.43 38.26 539,327 +0.25(+0.66%)
Nov 10, 2009 38.00 38.18 37.68 38.00 550,219 -1.10(-2.82%)
Nov 09, 2009 38.59 39.18 38.50 39.10 117,900 +1.06(+2.79%)
Nov 06, 2009 38.16 38.33 37.75 38.04 322,002 -0.17(-0.45%)
Nov 05, 2009 37.59 38.22 37.28 38.22 216,760 +0.95(+2.55%)
Nov 04, 2009 37.17 37.54 37.08 37.26 268,822 +0.21(+0.57%)
Nov 03, 2009 36.60 37.22 36.40 37.05 311,861 -0.94(-2.48%)
Nov 02, 2009 37.67 38.24 37.20 38.00 271,293 +0.89(+2.40%)
Oct 30, 2009 38.39 38.41 36.87 37.11 235,729 -1.34(-3.50%)
Oct 29, 2009 37.83 38.91 37.82 38.45 960,409 +1.10(+2.95%)
Oct 28, 2009 37.91 37.98 37.15 37.35 218,375 -0.72(-1.88%)
Oct 27, 2009 38.35 38.59 37.80 38.07 302,240 -0.86(-2.20%)
Oct 26, 2009 39.66 39.90 38.86 38.92 247,941 -0.83(-2.10%)
Oct 23, 2009 40.07 40.09 39.64 39.76 419,032 -1.38(-3.35%)
Oct 22, 2009 39.92 41.32 39.75 41.13 1,031,948 +1.21(+3.03%)
Oct 21, 2009 39.45 40.76 39.45 39.92 580,892 +0.48(+1.22%)
Oct 20, 2009 39.22 39.46 39.14 39.44 456,441 -0.82(-2.03%)
Oct 19, 2009 39.78 40.82 39.64 40.26 237,868 +0.79(+1.99%)
Oct 16, 2009 39.28 39.52 38.70 39.47 609,082 +0.30(+0.76%)
Oct 15, 2009 38.29 39.29 38.29 39.18 177,415 +0.20(+0.52%)
Oct 14, 2009 38.70 39.25 38.23 38.97 219,762 +1.57(+4.21%)
Oct 13, 2009 37.34 37.56 36.89 37.40 127,676 -0.28(-0.73%)
Oct 12, 2009 37.71 37.82 37.52 37.67 27,730 +0.24(+0.65%)
Oct 09, 2009 37.65 37.89 36.97 37.43 231,681 -0.47(-1.25%)
Oct 08, 2009 37.57 37.96 37.56 37.90 462,866 +1.16(+3.15%)
Oct 07, 2009 36.34 37.04 36.28 36.75 200,568 +0.05(+0.13%)
Oct 06, 2009 36.11 36.97 36.05 36.70 232,822 +0.99(+2.78%)
Oct 05, 2009 34.94 35.82 34.92 35.71 635,877 +1.10(+3.18%)
Oct 02, 2009 34.17 34.99 34.15 34.61 509,456 -0.84(-2.37%)
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.