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 (%)
Jun 30, 2010 37.95 38.46 37.48 37.76 1,396 -0.17(-0.44%)
Jun 29, 2010 38.48 38.50 37.79 37.93 601,848 -1.08(-2.76%)
Jun 25, 2010 39.00 39.33 38.75 39.00 543,846 -0.26(-0.66%)
Jun 24, 2010 39.51 39.77 38.96 39.26 711,254 -0.20(-0.52%)
Jun 23, 2010 39.44 39.68 39.03 39.47 757,165 -0.09(-0.24%)
Jun 22, 2010 40.11 40.79 39.46 39.56 780,289 -0.56(-1.39%)
Jun 21, 2010 40.77 40.82 39.96 40.12 409,703 -0.19(-0.47%)
Jun 18, 2010 40.31 40.37 39.99 40.31 457,277 -0.53(-1.29%)
Jun 17, 2010 40.74 40.87 40.32 40.84 454,118 +0.35(+0.85%)
Jun 16, 2010 40.10 40.67 40.01 40.49 520,599 -0.21(-0.52%)
Jun 15, 2010 39.84 40.90 39.62 40.70 1,689,260 +1.71(+4.38%)
Jun 14, 2010 39.51 39.68 38.86 38.99 816,479 +0.80(+2.10%)
Jun 11, 2010 38.15 38.60 37.98 38.19 664,532 -0.45(-1.16%)
Jun 10, 2010 38.56 38.84 38.32 38.64 700,017 +1.13(+3.02%)
Jun 09, 2010 37.73 38.15 37.27 37.51 1,170,370 +0.13(+0.36%)
Jun 08, 2010 36.74 37.44 36.43 37.37 983,458 +0.54(+1.47%)
Jun 07, 2010 37.05 37.58 36.68 36.83 1,151,418 +0.29(+0.80%)
Jun 04, 2010 36.54 37.32 36.33 36.54 1,158,542 -1.72(-4.50%)
Jun 03, 2010 38.74 38.77 37.93 38.26 818,145 -0.32(-0.84%)
Jun 02, 2010 37.66 38.59 37.52 38.59 603,485 +1.20(+3.22%)
Jun 01, 2010 37.38 38.35 37.30 37.38 347,038 -0.30(-0.79%)
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%)
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.