Skip to main content

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

60.80 -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 95.15 95.91 95.02 95.51 822,032 +1.51(+1.61%)
Nov 26, 2014 94.53 94.00 94.00 94.00 915,213 +0.05(+0.05%)
Nov 25, 2014 93.69 94.17 93.66 93.95 1,302,059 -0.19(-0.20%)
Nov 24, 2014 94.97 95.02 93.81 94.14 2,149,676 +0.63(+0.67%)
Nov 21, 2014 93.66 93.86 93.21 93.51 1,413,897 +1.40(+1.52%)
Nov 20, 2014 92.08 92.41 91.86 92.12 1,696,698 +0.51(+0.56%)
Nov 19, 2014 91.80 91.86 91.35 91.60 1,494,159 +0.60(+0.65%)
Nov 18, 2014 90.84 91.37 90.65 91.01 1,181,135 +0.61(+0.68%)
Nov 17, 2014 90.03 91.01 89.99 90.39 746,646 -0.04(-0.05%)
Nov 14, 2014 89.73 90.50 89.59 90.44 931,033 -0.02(-0.03%)
Nov 13, 2014 89.82 90.98 89.67 90.46 964,838 +1.23(+1.38%)
Nov 12, 2014 89.65 90.09 88.95 89.23 1,087,781 -0.91(-1.01%)
Nov 11, 2014 89.95 90.23 89.63 90.13 1,094,836 +0.72(+0.80%)
Nov 10, 2014 89.22 89.59 88.82 89.41 681,356 +0.96(+1.09%)
Nov 07, 2014 88.22 88.55 87.84 88.45 895,135 -0.13(-0.15%)
Nov 06, 2014 89.13 89.59 88.51 88.58 1,785,221 -0.13(-0.15%)
Nov 05, 2014 88.31 89.10 87.95 88.71 1,809,114 +0.40(+0.46%)
Nov 04, 2014 89.02 89.23 87.52 88.31 2,039,347 -0.12(-0.14%)
Nov 03, 2014 88.66 89.04 88.35 88.43 1,671,109 -1.15(-1.29%)
Oct 31, 2014 87.44 89.69 87.02 89.58 2,866,695 +0.78(+0.88%)
Oct 30, 2014 87.99 89.43 87.90 88.80 1,817,263 +0.07(+0.08%)
Oct 29, 2014 89.48 89.91 88.37 88.73 1,160,571 -0.22(-0.25%)
Oct 28, 2014 88.57 88.95 88.43 88.94 904,443 +1.77(+2.03%)
Oct 27, 2014 86.34 87.72 87.78 87.18 1,779,666 -0.61(-0.69%)
Oct 24, 2014 87.46 87.90 87.15 87.78 766,632 +0.81(+0.93%)
Oct 23, 2014 87.38 87.52 86.89 86.98 1,283,224 +0.61(+0.71%)
Oct 22, 2014 86.38 87.03 86.02 86.36 2,543,255 -1.00(-1.15%)
Oct 21, 2014 86.51 87.77 86.47 87.36 2,065,616 +0.93(+1.07%)
Oct 20, 2014 85.85 86.52 85.73 86.43 1,133,812 +0.51(+0.59%)
Oct 17, 2014 84.92 86.39 84.65 85.93 1,652,528 +2.10(+2.50%)
Oct 16, 2014 82.60 84.07 82.50 83.83 4,755,117 -1.36(-1.60%)
Oct 15, 2014 85.26 85.37 83.14 85.19 3,000,957 -0.23(-0.27%)
Oct 14, 2014 86.01 86.49 85.22 85.43 1,439,749 -0.16(-0.19%)
Oct 13, 2014 85.76 86.47 85.43 85.59 1,755,194 -0.19(-0.22%)
Oct 10, 2014 85.69 86.40 85.27 85.77 3,177,628 +1.00(+1.18%)
Oct 09, 2014 86.03 86.44 84.58 84.77 2,645,200 -1.23(-1.44%)
Oct 08, 2014 85.44 86.10 85.00 86.01 3,585,841 +0.96(+1.13%)
Oct 07, 2014 86.29 86.37 84.98 85.05 2,420,433 -2.47(-2.82%)
Oct 06, 2014 87.33 87.58 86.72 87.52 1,217,314 +0.78(+0.90%)
Oct 03, 2014 85.72 86.89 85.63 86.73 2,073,755 +0.41(+0.48%)
Oct 02, 2014 86.61 86.71 85.72 86.32 2,534,573 -0.65(-0.75%)
Oct 01, 2014 88.15 88.27 86.61 86.98 3,452,755 -2.50(-2.80%)
Sep 30, 2014 89.16 90.21 88.82 89.48 1,850,436 +0.13(+0.14%)
Sep 29, 2014 88.96 89.57 88.80 89.35 1,382,497 -1.07(-1.19%)
Sep 26, 2014 90.45 90.68 89.93 90.42 1,074,464 -0.41(-0.45%)
Sep 25, 2014 91.67 91.73 90.49 90.83 902,121 -1.42(-1.54%)
Sep 24, 2014 91.32 92.46 91.22 92.25 1,033,353 +0.23(+0.25%)
Sep 23, 2014 91.48 92.09 91.44 92.02 2,414,509 -0.45(-0.49%)
Sep 22, 2014 92.17 92.64 91.92 92.47 1,333,825 -0.20(-0.22%)
Sep 19, 2014 92.50 92.91 92.17 92.67 1,313,180 +0.08(+0.09%)
Sep 18, 2014 92.17 92.90 91.67 92.59 1,283,441 +1.17(+1.28%)
Sep 17, 2014 92.18 92.34 91.33 91.42 1,136,734 -0.97(-1.05%)
Sep 16, 2014 91.13 92.73 91.02 92.39 3,799,184 +0.01(+0.01%)
Sep 15, 2014 91.83 92.76 91.79 92.38 4,673,677 +2.83(+3.15%)
Sep 12, 2014 89.65 89.77 89.22 89.56 1,079,026 -0.94(-1.03%)
Sep 11, 2014 90.05 90.57 89.92 90.49 740,326 +0.32(+0.36%)
Sep 10, 2014 89.60 90.17 89.40 90.17 802,565 +0.19(+0.21%)
Sep 09, 2014 90.19 90.27 89.65 89.99 808,472 +0.02(+0.03%)
Sep 08, 2014 90.15 90.45 89.72 89.96 758,169 -1.29(-1.42%)
Sep 05, 2014 91.16 91.16 90.65 91.25 719,459 -0.30(-0.33%)
Sep 04, 2014 91.29 92.18 91.20 91.55 1,782,245 +0.82(+0.90%)
Sep 03, 2014 91.00 91.03 90.37 90.74 994,332 +0.90(+1.00%)
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.