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

45.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 124.54 125.21 123.72 124.18 1,531,083 -0.98(-0.78%)
Apr 28, 2016 123.82 126.14 123.77 125.16 1,481,312 -3.23(-2.52%)
Apr 27, 2016 128.11 128.72 127.53 128.39 1,189,268 -0.12(-0.09%)
Apr 26, 2016 128.73 129.23 127.98 128.51 1,127,288 -0.53(-0.41%)
Apr 25, 2016 128.03 129.12 127.94 129.04 814,231 +0.77(+0.60%)
Apr 22, 2016 127.52 128.27 127.02 128.27 1,407,353 -0.29(-0.23%)
Apr 21, 2016 128.01 129.56 127.87 128.56 2,027,834 -2.59(-1.97%)
Apr 20, 2016 130.73 131.65 130.29 131.15 1,284,417 -0.62(-0.47%)
Apr 19, 2016 131.64 132.91 130.57 131.77 3,449,857 +3.85(+3.01%)
Apr 18, 2016 126.03 128.06 125.97 127.92 1,984,406 +1.65(+1.31%)
Apr 15, 2016 126.75 126.99 126.00 126.27 1,434,859 +0.55(+0.44%)
Apr 14, 2016 123.87 126.68 123.44 125.72 2,850,667 +3.51(+2.87%)
Apr 13, 2016 122.48 122.72 121.55 122.21 1,537,214 +1.08(+0.89%)
Apr 12, 2016 120.42 121.46 120.29 121.13 1,050,452 +0.59(+0.49%)
Apr 11, 2016 121.14 122.18 120.48 120.54 1,276,612 -1.08(-0.89%)
Apr 08, 2016 121.57 122.08 121.35 121.62 1,166,614 +0.61(+0.50%)
Apr 07, 2016 121.63 122.33 120.83 121.01 1,647,350 -2.38(-1.93%)
Apr 06, 2016 123.08 123.85 122.65 123.39 1,147,414 -0.63(-0.51%)
Apr 05, 2016 124.23 124.60 123.51 124.02 2,322,486 -2.10(-1.67%)
Apr 04, 2016 126.90 127.04 125.51 126.12 1,959,377 +0.47(+0.37%)
Apr 01, 2016 122.48 125.75 122.37 125.65 3,040,969 +0.99(+0.79%)
Mar 31, 2016 125.31 125.38 124.20 124.66 1,949,386 -1.08(-0.86%)
Mar 30, 2016 126.54 126.96 125.42 125.74 2,797,773 +1.36(+1.09%)
Mar 29, 2016 122.52 124.44 122.27 124.38 1,974,576 +2.49(+2.04%)
Mar 28, 2016 121.89 122.12 121.59 121.89 819,844 +0.31(+0.25%)
Mar 24, 2016 120.64 121.58 121.58 121.58 1,562,000 -0.58(-0.47%)
Mar 23, 2016 123.18 123.24 121.75 122.16 1,465,377 -0.03(-0.02%)
Mar 22, 2016 120.96 122.22 120.91 122.19 1,508,317 +1.43(+1.18%)
Mar 21, 2016 120.32 121.19 120.32 120.76 1,155,457 -0.79(-0.65%)
Mar 18, 2016 118.40 122.08 120.44 121.55 2,375,471 +3.15(+2.66%)
Mar 17, 2016 117.18 118.64 116.71 118.40 1,570,781 +1.17(+1.00%)
Mar 16, 2016 114.85 117.46 114.80 117.23 1,573,135 +0.72(+0.62%)
Mar 15, 2016 116.69 117.06 116.23 116.51 754,475 -0.66(-0.56%)
Mar 14, 2016 117.00 117.68 116.96 117.17 607,471 -0.58(-0.49%)
Mar 11, 2016 118.12 118.22 117.02 117.75 1,083,771 +0.96(+0.82%)
Mar 10, 2016 118.39 119.15 115.80 116.79 2,134,994 +0.92(+0.79%)
Mar 09, 2016 116.29 116.70 115.70 115.87 704,503 +0.86(+0.75%)
Mar 08, 2016 115.49 115.67 114.66 115.01 850,225 -0.84(-0.73%)
Mar 07, 2016 115.60 116.32 115.28 115.85 1,749,044 -0.41(-0.35%)
Mar 04, 2016 116.10 116.72 115.77 116.26 2,136,932 +1.80(+1.57%)
Mar 03, 2016 113.21 114.52 112.91 114.46 1,517,147 +0.85(+0.75%)
Mar 02, 2016 111.73 113.82 111.58 113.61 2,667,034 -0.48(-0.42%)
Mar 01, 2016 112.11 114.54 111.97 114.09 1,464,901 +2.59(+2.32%)
Feb 29, 2016 110.59 113.00 110.59 111.50 1,256,581 -0.77(-0.69%)
Feb 26, 2016 113.43 112.83 111.41 112.27 2,481,486 -1.16(-1.02%)
Feb 25, 2016 112.43 113.50 111.92 113.43 2,056,082 -2.24(-1.94%)
Feb 24, 2016 114.29 115.97 113.55 115.67 1,695,183 -0.59(-0.51%)
Feb 23, 2016 117.40 117.90 116.10 116.26 1,065,811 -0.87(-0.74%)
Feb 22, 2016 116.64 117.70 116.64 117.13 851,525 +0.73(+0.63%)
Feb 19, 2016 115.95 116.47 115.64 116.40 1,360,415 +0.05(+0.04%)
Feb 18, 2016 117.60 117.65 116.04 116.35 1,473,770 -1.10(-0.94%)
Feb 17, 2016 117.90 118.42 117.13 117.45 2,432,652 +0.77(+0.66%)
Feb 16, 2016 116.50 117.10 115.33 116.68 1,372,497 +1.26(+1.09%)
Feb 12, 2016 114.80 115.42 115.42 115.42 1,129,700 +0.80(+0.70%)
Feb 11, 2016 115.68 115.75 113.92 114.62 1,664,318 -1.67(-1.44%)
Feb 10, 2016 118.34 118.46 116.27 116.29 1,194,366 +0.18(+0.16%)
Feb 09, 2016 114.04 116.81 113.94 116.11 2,848,641 +0.92(+0.80%)
Feb 08, 2016 117.38 117.64 114.06 115.19 3,123,605 -3.11(-2.63%)
Feb 05, 2016 121.57 121.73 118.07 118.30 2,277,324 -4.07(-3.33%)
Feb 04, 2016 124.12 124.50 122.00 122.37 2,071,873 -2.59(-2.07%)
Feb 03, 2016 125.25 125.34 122.77 124.96 3,314,487 -0.03(-0.02%)
Feb 02, 2016 126.92 127.10 124.80 124.99 1,169,452 -1.72(-1.36%)
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.