Skip to main content

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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 91.57 90.36 90.36 90.36 822,757 -0.55(-0.60%)
Dec 30, 2014 91.63 91.87 90.47 90.91 1,217,558 -1.47(-1.59%)
Dec 29, 2014 92.52 92.92 92.23 92.38 518,857 -0.39(-0.42%)
Dec 26, 2014 93.14 93.24 92.56 92.77 359,437 -0.16(-0.17%)
Dec 24, 2014 92.84 92.93 92.93 92.93 222,998 +0.07(+0.08%)
Dec 23, 2014 92.32 93.26 92.23 92.85 903,158 +0.72(+0.79%)
Dec 22, 2014 91.87 92.46 91.74 92.13 1,376,602 +0.20(+0.22%)
Dec 19, 2014 91.29 92.52 91.21 91.93 1,124,885 -0.30(-0.32%)
Dec 18, 2014 90.30 92.24 90.26 92.23 2,463,301 +3.55(+4.00%)
Dec 17, 2014 87.38 89.05 87.31 88.68 2,343,357 +1.05(+1.19%)
Dec 16, 2014 86.69 89.33 86.59 87.63 3,730,811 -0.22(-0.25%)
Dec 15, 2014 89.33 89.82 87.58 87.85 2,595,840 -0.91(-1.02%)
Dec 12, 2014 90.71 91.11 88.52 88.76 2,609,916 -1.90(-2.09%)
Dec 11, 2014 91.11 91.83 90.55 90.66 1,317,313 -0.51(-0.56%)
Dec 10, 2014 91.87 91.95 91.00 91.17 1,941,178 -0.25(-0.27%)
Dec 09, 2014 91.05 91.54 90.70 91.42 2,713,153 -1.16(-1.25%)
Dec 08, 2014 92.77 93.46 92.03 92.58 2,584,745 -0.74(-0.79%)
Dec 05, 2014 93.02 93.36 92.44 93.32 1,369,978 +1.50(+1.63%)
Dec 04, 2014 91.68 92.19 91.16 91.82 1,772,682 -0.25(-0.27%)
Dec 03, 2014 92.34 92.48 91.37 92.07 1,099,897 -0.36(-0.39%)
Dec 02, 2014 93.29 93.36 92.12 92.44 1,110,877 -1.01(-1.08%)
Dec 01, 2014 94.08 94.12 93.09 93.44 4,161,711 -0.68(-0.72%)
Nov 28, 2014 93.76 94.50 93.63 94.12 834,223 +1.49(+1.61%)
Nov 26, 2014 93.14 92.63 92.63 92.63 928,786 +0.05(+0.05%)
Nov 25, 2014 92.32 92.79 92.29 92.58 1,321,369 -0.19(-0.20%)
Nov 24, 2014 93.58 93.63 92.44 92.77 2,181,558 +0.62(+0.67%)
Nov 21, 2014 92.29 92.49 91.85 92.15 1,434,866 +1.38(+1.52%)
Nov 20, 2014 90.73 91.06 90.51 90.77 1,721,861 +0.51(+0.56%)
Nov 19, 2014 90.46 90.51 90.01 90.26 1,516,319 +0.59(+0.65%)
Nov 18, 2014 89.52 90.04 89.32 89.68 1,198,652 +0.60(+0.68%)
Nov 17, 2014 88.72 89.68 88.68 89.07 757,719 -0.04(-0.05%)
Nov 14, 2014 88.42 89.18 88.28 89.11 944,841 -0.02(-0.03%)
Nov 13, 2014 88.51 89.65 88.36 89.14 979,148 +1.21(+1.38%)
Nov 12, 2014 88.34 88.78 87.65 87.92 1,103,914 -0.89(-1.01%)
Nov 11, 2014 88.63 88.91 88.33 88.82 1,111,073 +0.71(+0.80%)
Nov 10, 2014 87.91 88.28 87.52 88.11 691,461 +0.95(+1.09%)
Nov 07, 2014 86.93 87.25 86.56 87.16 908,411 -0.13(-0.15%)
Nov 06, 2014 87.83 88.28 87.21 87.29 1,811,697 -0.12(-0.14%)
Nov 05, 2014 87.01 87.79 86.66 87.41 1,836,132 +0.40(+0.46%)
Nov 04, 2014 87.71 87.91 86.23 87.01 2,069,803 -0.12(-0.14%)
Nov 03, 2014 87.36 87.73 87.05 87.13 1,696,066 -1.14(-1.29%)
Oct 31, 2014 86.16 88.37 85.74 88.26 2,909,506 +0.77(+0.88%)
Oct 30, 2014 86.70 88.11 86.61 87.49 1,844,403 +0.07(+0.08%)
Oct 29, 2014 88.16 88.58 87.07 87.42 1,177,903 -0.21(-0.25%)
Oct 28, 2014 87.26 87.64 87.13 87.64 917,951 +1.74(+2.03%)
Oct 27, 2014 85.07 86.43 86.49 85.89 1,806,244 -0.60(-0.69%)
Oct 24, 2014 86.17 86.60 85.87 86.49 778,081 +0.80(+0.93%)
Oct 23, 2014 86.09 86.23 85.62 85.70 1,302,388 +0.60(+0.71%)
Oct 22, 2014 85.11 85.75 84.76 85.09 2,581,236 -0.99(-1.15%)
Oct 21, 2014 85.23 86.47 85.20 86.08 2,096,464 +0.91(+1.07%)
Oct 20, 2014 84.58 85.24 84.47 85.16 1,150,744 +0.50(+0.59%)
Oct 17, 2014 83.67 85.11 83.41 84.66 1,677,207 +2.07(+2.50%)
Oct 16, 2014 81.38 82.83 81.29 82.59 4,826,131 -1.34(-1.60%)
Oct 15, 2014 84.00 84.11 81.92 83.94 3,045,774 -0.23(-0.27%)
Oct 14, 2014 84.75 85.22 83.97 84.17 1,461,250 -0.16(-0.19%)
Oct 13, 2014 84.50 85.19 84.17 84.33 1,781,407 -0.18(-0.22%)
Oct 10, 2014 84.43 85.13 84.02 84.51 3,225,083 +0.99(+1.18%)
Oct 09, 2014 84.77 85.17 83.33 83.52 2,684,705 -1.22(-1.44%)
Oct 08, 2014 84.18 84.83 83.75 84.74 3,639,393 +0.95(+1.13%)
Oct 07, 2014 85.02 85.10 83.73 83.79 2,456,581 -2.43(-2.82%)
Oct 06, 2014 86.05 86.29 85.44 86.23 1,235,494 +0.77(+0.90%)
Oct 03, 2014 84.45 85.62 84.37 85.46 2,104,725 +0.41(+0.48%)
Oct 02, 2014 85.34 85.43 84.45 85.05 2,572,425 -0.64(-0.75%)
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.