Skip to main content

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

60.80 -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 73.75 73.76 72.96 73.42 1,352,808 -0.47(-0.64%)
Aug 29, 2013 73.54 74.18 73.27 73.89 1,275,260 -0.04(-0.05%)
Aug 28, 2013 73.30 74.19 73.16 73.93 1,598,408 -0.66(-0.89%)
Aug 27, 2013 74.97 75.39 74.43 74.59 1,297,018 -1.58(-2.08%)
Aug 26, 2013 76.02 76.33 75.89 76.17 734,948 -0.40(-0.52%)
Aug 23, 2013 75.75 76.60 75.66 76.57 843,439 +0.68(+0.90%)
Aug 22, 2013 75.39 76.04 75.26 75.89 678,132 +0.20(+0.26%)
Aug 21, 2013 75.53 76.37 75.50 75.69 1,581,829 -0.20(-0.27%)
Aug 20, 2013 76.07 76.46 75.63 75.90 1,663,628 -0.40(-0.53%)
Aug 19, 2013 76.84 76.90 76.29 76.30 1,587,838 -0.49(-0.64%)
Aug 16, 2013 77.40 77.50 76.75 76.79 1,240,888 -0.35(-0.46%)
Aug 15, 2013 76.44 77.34 76.22 77.14 1,684,012 -0.68(-0.88%)
Aug 14, 2013 78.70 78.89 77.68 77.82 1,527,518 -1.00(-1.27%)
Aug 13, 2013 78.57 78.96 77.99 78.82 845,147 +0.15(+0.19%)
Aug 12, 2013 78.02 78.71 78.02 78.67 1,337,961 +0.56(+0.71%)
Aug 09, 2013 78.54 78.92 77.94 78.12 1,628,771 -1.33(-1.67%)
Aug 08, 2013 78.43 79.48 78.21 79.44 3,315,511 +1.57(+2.01%)
Aug 07, 2013 78.04 78.10 77.50 77.88 1,734,050 +0.47(+0.61%)
Aug 06, 2013 77.86 77.98 77.23 77.41 1,240,642 +0.13(+0.16%)
Aug 05, 2013 77.05 77.46 76.68 77.28 1,100,255 +0.09(+0.11%)
Aug 02, 2013 77.50 77.54 76.90 77.20 2,059,128 +0.17(+0.21%)
Aug 01, 2013 76.60 77.15 76.39 77.03 3,102,915 +1.75(+2.33%)
Jul 31, 2013 75.39 76.17 74.86 75.28 6,010,762 +4.51(+6.38%)
Jul 30, 2013 71.36 71.44 70.51 70.76 1,933,566 +0.93(+1.33%)
Jul 29, 2013 69.69 70.20 69.67 69.83 1,255,107 -0.42(-0.60%)
Jul 26, 2013 69.27 70.31 69.25 70.26 1,507,721 +0.32(+0.46%)
Jul 25, 2013 69.23 69.98 69.08 69.94 1,596,203 -0.32(-0.46%)
Jul 24, 2013 70.27 70.44 69.87 70.26 3,618,757 +0.61(+0.87%)
Jul 23, 2013 69.83 70.01 69.34 69.65 3,815,229 -0.52(-0.74%)
Jul 22, 2013 70.53 70.63 70.16 70.17 1,495,373 -0.17(-0.23%)
Jul 19, 2013 70.21 70.64 69.83 70.34 2,107,563 -0.17(-0.25%)
Jul 18, 2013 70.20 70.65 70.16 70.51 3,876,088 -0.95(-1.33%)
Jul 17, 2013 72.08 72.22 71.16 71.46 1,816,839 -0.75(-1.04%)
Jul 16, 2013 72.22 72.24 71.39 72.21 3,053,878 -0.09(-0.13%)
Jul 15, 2013 72.62 72.70 72.14 72.30 1,436,177 +0.21(+0.29%)
Jul 12, 2013 72.14 72.44 71.59 72.09 2,724,370 -1.00(-1.37%)
Jul 11, 2013 73.48 73.52 72.71 73.09 2,726,482 +1.56(+2.18%)
Jul 10, 2013 71.31 71.72 71.07 71.53 1,231,834 +0.73(+1.03%)
Jul 09, 2013 71.27 71.32 70.40 70.80 1,063,060 +0.28(+0.40%)
Jul 08, 2013 70.42 70.69 70.22 70.52 1,672,681 +1.31(+1.89%)
Jul 05, 2013 69.56 69.57 68.36 69.21 1,232,466 +0.42(+0.62%)
Jul 03, 2013 67.84 68.82 67.69 68.79 2,446,113 -1.52(-2.16%)
Jul 02, 2013 70.46 70.77 69.98 70.31 1,447,198 -1.09(-1.52%)
Jul 01, 2013 71.14 71.50 70.61 71.39 3,015,011 +0.40(+0.57%)
Jun 28, 2013 70.77 71.32 69.92 70.99 3,030,079 +1.25(+1.79%)
Jun 26, 2013 69.45 70.29 69.42 69.74 2,656,514 +1.38(+2.01%)
Jun 25, 2013 68.02 68.72 67.71 68.36 2,797,349 +0.22(+0.32%)
Jun 24, 2013 66.48 68.76 66.36 68.14 5,854,012 -0.47(-0.69%)
Jun 21, 2013 70.00 70.02 68.38 68.61 2,888,848 -0.19(-0.27%)
Jun 20, 2013 69.64 70.21 68.71 68.80 5,129,014 -3.37(-4.66%)
Jun 19, 2013 74.00 74.10 72.14 72.17 1,663,778 -1.48(-2.01%)
Jun 18, 2013 73.60 74.18 73.51 73.65 2,393,080 -0.81(-1.09%)
Jun 17, 2013 74.54 74.77 74.15 74.46 2,988,545 +0.74(+1.00%)
Jun 14, 2013 73.36 74.38 73.65 73.72 975,819 +0.36(+0.49%)
Jun 13, 2013 72.16 73.46 72.16 73.36 1,281,675 +0.46(+0.64%)
Jun 12, 2013 74.28 74.35 72.71 72.89 1,006,591 -0.06(-0.09%)
Jun 11, 2013 72.37 73.33 72.28 72.96 965,181 -0.76(-1.02%)
Jun 10, 2013 74.09 74.10 73.62 73.71 912,766 -0.54(-0.73%)
Jun 07, 2013 73.23 74.99 73.20 74.25 2,063,930 +1.34(+1.84%)
Jun 06, 2013 72.20 72.94 72.03 72.91 1,485,741 +1.71(+2.40%)
Jun 05, 2013 71.64 71.93 70.79 71.20 1,905,961 -1.42(-1.95%)
Jun 04, 2013 72.67 72.87 72.38 72.62 922,763 +0.02(+0.02%)
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.