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

45.16 -0.28 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 93.88 95.74 93.41 95.62 5,002,850 +0.14(+0.15%)
Apr 29, 2013 95.04 95.98 94.92 95.48 3,877,834 +1.35(+1.43%)
Apr 26, 2013 94.48 94.57 93.34 94.13 3,503,562 -2.08(-2.16%)
Apr 25, 2013 97.26 97.33 95.94 96.21 1,620,193 -0.07(-0.07%)
Apr 24, 2013 95.95 97.31 95.94 96.28 1,559,484 -1.15(-1.18%)
Apr 23, 2013 97.49 97.97 97.28 97.43 1,333,958 -1.59(-1.61%)
Apr 22, 2013 99.06 99.33 98.54 99.02 947,772 -0.20(-0.20%)
Apr 19, 2013 98.10 99.70 98.05 99.22 1,183,008 +1.65(+1.69%)
Apr 18, 2013 97.44 98.03 96.55 97.57 1,335,710 +0.83(+0.86%)
Apr 17, 2013 99.08 99.10 96.71 96.74 1,818,701 -2.60(-2.62%)
Apr 16, 2013 99.34 99.63 98.50 99.34 713,108 +1.11(+1.13%)
Apr 15, 2013 98.95 99.43 98.23 98.23 1,058,587 -2.15(-2.14%)
Apr 12, 2013 99.96 100.44 99.63 100.38 1,514,370 -0.50(-0.50%)
Apr 11, 2013 100.83 101.42 100.60 100.88 897,518 -0.96(-0.94%)
Apr 10, 2013 99.29 101.86 99.23 101.84 2,131,554 +3.11(+3.15%)
Apr 09, 2013 98.45 99.31 98.08 98.73 898,348 -0.50(-0.50%)
Apr 08, 2013 99.33 99.71 98.91 99.23 1,218,218 +1.63(+1.67%)
Apr 05, 2013 97.25 98.18 96.72 97.60 1,315,053 -1.95(-1.96%)
Apr 04, 2013 98.47 100.12 98.13 99.55 990,407 +0.47(+0.47%)
Apr 03, 2013 101.08 101.48 99.00 99.08 3,955,561 -1.06(-1.06%)
Apr 02, 2013 99.69 101.59 99.61 100.14 1,679,178 +0.82(+0.83%)
Apr 01, 2013 99.53 99.95 98.92 99.32 487,731 -0.23(-0.23%)
Mar 28, 2013 99.27 99.78 98.80 99.55 1,005,468 +2.10(+2.15%)
Mar 27, 2013 96.44 97.62 96.18 97.45 1,156,182 -1.24(-1.26%)
Mar 26, 2013 97.42 98.84 97.02 98.69 1,351,767 +1.30(+1.33%)
Mar 25, 2013 98.42 98.72 96.89 97.39 2,386,760 -0.71(-0.72%)
Mar 22, 2013 96.25 98.10 96.12 98.10 2,266,706 +2.43(+2.54%)
Mar 21, 2013 95.52 96.13 95.10 95.67 2,061,205 -0.46(-0.48%)
Mar 20, 2013 96.35 96.56 95.63 96.13 1,150,956 +0.85(+0.89%)
Mar 19, 2013 95.58 96.12 94.58 95.28 1,138,758 -0.34(-0.36%)
Mar 18, 2013 94.89 96.62 94.89 95.62 1,362,915 +0.19(+0.20%)
Mar 15, 2013 95.93 96.08 94.66 95.43 1,312,174 -0.83(-0.86%)
Mar 14, 2013 95.91 96.53 95.55 96.26 743,504 +0.59(+0.62%)
Mar 13, 2013 95.28 95.90 95.16 95.67 998,530 -0.16(-0.17%)
Mar 12, 2013 96.26 96.83 95.50 95.83 962,711 -1.15(-1.19%)
Mar 11, 2013 96.68 97.13 96.45 96.98 1,197,333 -0.16(-0.16%)
Mar 08, 2013 95.58 97.31 95.30 97.14 2,034,871 +1.56(+1.63%)
Mar 07, 2013 95.15 95.92 94.70 95.58 1,292,599 +1.46(+1.55%)
Mar 06, 2013 94.48 94.71 94.00 94.12 718,535 -0.58(-0.61%)
Mar 05, 2013 94.33 94.98 94.27 94.70 1,338,151 +0.17(+0.18%)
Mar 04, 2013 93.90 94.75 93.58 94.53 1,958,215 -0.01(-0.01%)
Mar 01, 2013 93.72 94.58 93.14 94.54 1,874,664 +0.55(+0.59%)
Feb 28, 2013 93.80 94.27 93.62 93.99 2,353,644 +0.30(+0.32%)
Feb 27, 2013 92.33 93.83 92.24 93.69 2,417,126 +1.89(+2.06%)
Feb 26, 2013 91.28 91.95 90.94 91.80 1,884,037 -1.58(-1.69%)
Feb 22, 2013 92.73 93.38 91.99 93.38 948,272 +1.32(+1.43%)
Feb 21, 2013 92.06 92.18 91.39 92.06 1,901,992 -0.81(-0.87%)
Feb 20, 2013 93.91 94.01 92.43 92.87 2,393,288 -0.22(-0.24%)
Feb 19, 2013 92.58 93.09 92.37 93.09 1,762,509 +0.36(+0.39%)
Feb 15, 2013 93.13 93.39 92.66 92.73 2,481,858 -0.03(-0.03%)
Feb 14, 2013 92.80 94.14 92.02 92.76 5,068,319 +4.50(+5.10%)
Feb 13, 2013 88.38 88.52 88.01 88.26 1,671,116 +0.74(+0.85%)
Feb 12, 2013 86.58 87.80 86.51 87.52 2,083,490 +1.25(+1.45%)
Feb 11, 2013 85.28 86.37 85.14 86.27 1,976,602 +0.53(+0.62%)
Feb 08, 2013 85.73 86.34 85.68 85.74 2,457,126 -0.66(-0.76%)
Feb 07, 2013 87.37 87.59 86.24 86.40 2,237,149 -0.97(-1.11%)
Feb 06, 2013 87.23 87.49 87.03 87.37 1,205,842 -0.30(-0.34%)
Feb 04, 2013 92.28 89.77 87.55 87.67 4,480,395 -4.61(-5.00%)
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.