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

64.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 50.73 51.05 49.51 50.29 331,520 -0.89(-1.74%)
Nov 27, 2009 49.33 52.20 49.28 51.18 799,282 -1.26(-2.40%)
Nov 25, 2009 51.97 52.55 51.79 52.44 348,110 +1.12(+2.18%)
Nov 24, 2009 51.34 51.50 51.01 51.32 242,285 +0.00(+0.00%)
Nov 23, 2009 51.41 51.68 50.96 51.32 454,023 +0.65(+1.28%)
Nov 20, 2009 50.24 50.99 50.24 50.67 753,119 +0.07(+0.14%)
Nov 19, 2009 50.76 50.89 49.90 50.60 736,570 -0.79(-1.54%)
Nov 18, 2009 51.38 51.76 50.97 51.39 395,241 +0.30(+0.59%)
Nov 17, 2009 50.91 51.45 50.03 51.09 352,277 -0.56(-1.08%)
Nov 16, 2009 50.79 51.80 50.78 51.65 418,116 +1.38(+2.75%)
Nov 13, 2009 49.83 50.28 49.47 50.27 564,650 +2.00(+4.14%)
Nov 12, 2009 47.29 48.69 47.18 48.27 2,096,337 -0.37(-0.76%)
Nov 11, 2009 47.68 48.74 47.59 48.64 424,183 +0.32(+0.66%)
Nov 10, 2009 48.31 48.54 47.91 48.32 432,749 -1.40(-2.82%)
Nov 09, 2009 49.07 49.82 48.95 49.72 92,729 +1.35(+2.79%)
Nov 06, 2009 48.52 48.73 48.00 48.37 253,256 -0.22(-0.45%)
Nov 05, 2009 47.79 48.60 47.40 48.59 170,483 +1.21(+2.55%)
Nov 04, 2009 47.26 47.73 47.15 47.38 211,430 +0.27(+0.57%)
Nov 03, 2009 46.53 47.32 46.28 47.11 245,280 -1.20(-2.48%)
Nov 02, 2009 47.90 48.62 47.29 48.31 213,373 +1.13(+2.40%)
Oct 30, 2009 48.81 48.84 46.88 47.18 185,402 -1.71(-3.50%)
Oct 29, 2009 48.10 49.47 48.09 48.89 755,365 +1.40(+2.95%)
Oct 28, 2009 48.20 48.29 47.23 47.49 171,753 -0.91(-1.88%)
Oct 27, 2009 48.76 49.07 48.06 48.40 237,713 -1.09(-2.20%)
Oct 26, 2009 50.42 50.73 49.41 49.49 195,007 -1.06(-2.10%)
Oct 23, 2009 50.95 50.97 50.40 50.55 329,570 -1.75(-3.35%)
Oct 22, 2009 50.76 52.54 50.54 52.30 811,631 +1.54(+3.03%)
Oct 21, 2009 50.16 51.83 50.16 50.76 456,874 +0.61(+1.22%)
Oct 20, 2009 49.86 50.17 49.76 50.15 358,993 -1.04(-2.03%)
Oct 19, 2009 50.58 51.90 50.40 51.19 187,084 +1.00(+1.99%)
Oct 16, 2009 49.94 50.25 49.20 50.19 479,045 +0.38(+0.76%)
Oct 15, 2009 48.68 49.96 48.68 49.81 139,538 +0.26(+0.52%)
Oct 14, 2009 49.20 49.91 48.61 49.55 172,844 +2.00(+4.21%)
Oct 13, 2009 47.48 47.75 46.91 47.55 100,418 -0.35(-0.73%)
Oct 12, 2009 47.95 48.09 47.70 47.90 21,810 +0.31(+0.65%)
Oct 09, 2009 47.87 48.17 47.00 47.59 182,218 -0.60(-1.25%)
Oct 08, 2009 47.77 48.26 47.76 48.19 364,046 +1.47(+3.15%)
Oct 07, 2009 46.20 47.10 46.13 46.72 157,748 +0.06(+0.13%)
Oct 06, 2009 45.91 47.00 45.84 46.66 183,116 +1.26(+2.78%)
Oct 05, 2009 44.43 45.54 44.40 45.40 500,120 +1.40(+3.18%)
Oct 02, 2009 43.45 44.49 43.42 44.00 400,689 -1.07(-2.37%)
Oct 01, 2009 44.94 45.65 44.50 45.07 250,252 -0.87(-1.89%)
Sep 30, 2009 46.15 46.22 45.25 45.94 106,563 +0.66(+1.46%)
Sep 29, 2009 45.57 45.85 45.05 45.28 94,493 -0.15(-0.33%)
Sep 28, 2009 44.77 45.75 44.71 45.43 95,877 +0.51(+1.14%)
Sep 25, 2009 45.00 45.39 44.72 44.92 99,122 -0.70(-1.53%)
Sep 24, 2009 46.84 46.91 45.55 45.62 145,552 -0.28(-0.61%)
Sep 23, 2009 46.35 46.49 45.90 45.90 203,455 -0.95(-2.03%)
Sep 22, 2009 47.34 47.40 46.58 46.85 712,890 -0.85(-1.78%)
Sep 21, 2009 47.21 47.91 47.02 47.70 558,876 +0.70(+1.49%)
Sep 18, 2009 45.71 47.35 44.99 47.00 1,543,635 +0.45(+0.97%)
Sep 17, 2009 46.50 46.90 46.44 46.55 359,855 +0.27(+0.57%)
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.