Skip to main content

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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.13 92.22 89.93 90.11 2,949,614 -1.34(-1.47%)
Nov 29, 2016 91.29 91.65 91.07 91.45 2,942,940 -0.01(-0.01%)
Nov 28, 2016 90.81 91.53 90.74 91.46 2,607,944 +0.86(+0.94%)
Nov 25, 2016 91.41 91.41 90.49 90.60 1,558,933 +1.26(+1.41%)
Nov 23, 2016 89.35 89.35 89.35 0 -0.23(-0.25%)
Nov 22, 2016 89.57 89.91 89.34 89.57 4,116,017 -0.58(-0.65%)
Nov 21, 2016 89.17 90.44 89.15 90.16 4,265,865 +1.27(+1.42%)
Nov 18, 2016 89.05 89.12 88.13 88.89 4,102,094 -0.98(-1.09%)
Nov 17, 2016 90.04 90.52 89.86 89.87 5,015,293 +0.64(+0.71%)
Nov 16, 2016 89.45 90.43 89.01 89.23 3,387,053 -0.79(-0.88%)
Nov 15, 2016 89.05 90.13 88.94 90.03 3,353,089 +1.05(+1.18%)
Nov 14, 2016 90.74 90.96 88.48 88.98 7,362,457 -3.59(-3.88%)
Nov 11, 2016 92.25 93.08 91.89 92.57 6,496,964 -0.60(-0.65%)
Nov 10, 2016 94.24 94.44 91.99 93.17 7,071,754 -3.29(-3.41%)
Nov 09, 2016 97.73 97.73 94.44 96.46 4,590,706 -2.81(-2.83%)
Nov 08, 2016 97.90 99.39 97.84 99.27 3,374,254 +2.20(+2.26%)
Nov 07, 2016 96.71 97.23 96.15 97.07 3,527,148 +0.82(+0.85%)
Nov 04, 2016 97.10 97.24 96.05 96.26 2,768,538 -0.27(-0.28%)
Nov 03, 2016 97.15 97.19 96.35 96.52 3,780,353 -1.88(-1.91%)
Nov 02, 2016 98.95 99.00 98.08 98.40 2,162,849 -0.34(-0.35%)
Nov 01, 2016 99.80 99.91 98.35 98.75 2,102,278 -0.43(-0.43%)
Oct 31, 2016 99.25 99.31 98.13 99.18 2,754,122 -1.16(-1.16%)
Oct 28, 2016 101.74 102.09 100.28 100.34 6,287,273 -3.97(-3.80%)
Oct 27, 2016 105.17 105.34 103.83 104.30 2,070,034 -0.09(-0.08%)
Oct 26, 2016 104.30 105.07 104.01 104.39 2,927,255 -1.91(-1.79%)
Oct 25, 2016 106.54 106.06 106.30 1,720,932 -1.12(-1.04%)
Oct 24, 2016 108.28 108.48 107.16 107.41 1,506,932 -1.45(-1.33%)
Oct 21, 2016 109.01 109.33 108.62 108.86 1,390,654 -0.58(-0.53%)
Oct 20, 2016 109.60 110.18 108.95 109.44 1,704,338 -1.09(-0.99%)
Oct 19, 2016 110.50 110.71 110.07 110.53 1,787,631 +0.64(+0.59%)
Oct 18, 2016 110.34 110.39 109.57 109.89 2,181,535 -0.21(-0.20%)
Oct 17, 2016 110.21 110.51 109.68 110.10 1,290,738 -0.38(-0.34%)
Oct 14, 2016 110.07 110.86 109.87 110.48 1,262,523 +1.18(+1.08%)
Oct 13, 2016 109.19 109.76 108.56 109.30 1,395,058 -0.08(-0.07%)
Oct 12, 2016 109.58 109.74 108.79 109.38 1,534,537 -0.69(-0.62%)
Oct 11, 2016 109.92 110.32 109.22 110.06 1,439,013 +0.58(+0.53%)
Oct 10, 2016 109.01 110.34 108.89 109.48 1,160,330 +0.21(+0.19%)
Oct 07, 2016 109.08 109.44 108.21 109.28 1,292,327 -0.01(-0.01%)
Oct 06, 2016 109.71 110.33 109.19 109.28 1,843,778 -1.72(-1.55%)
Oct 05, 2016 111.14 111.35 110.69 111.00 2,149,881 +0.46(+0.42%)
Oct 04, 2016 111.22 111.47 110.27 110.54 1,910,665 -0.16(-0.15%)
Oct 03, 2016 111.82 112.04 110.66 110.70 1,628,997 -2.15(-1.90%)
Sep 30, 2016 112.28 113.28 112.07 112.85 1,712,577 +0.22(+0.19%)
Sep 29, 2016 113.66 113.78 112.20 112.63 4,037,358 -1.96(-1.71%)
Sep 28, 2016 113.50 114.76 113.50 114.59 2,546,256 +1.34(+1.18%)
Sep 27, 2016 112.37 113.83 112.29 113.25 2,388,448 -0.27(-0.24%)
Sep 26, 2016 112.26 116.86 111.63 113.53 3,541,497 +1.75(+1.57%)
Sep 23, 2016 111.44 112.17 111.37 111.77 904,773 +0.09(+0.08%)
Sep 22, 2016 111.83 112.39 111.64 111.69 1,578,438 +2.37(+2.17%)
Sep 21, 2016 107.82 109.49 107.81 109.32 823,177 +1.22(+1.13%)
Sep 20, 2016 108.60 108.63 108.10 108.10 589,638 +0.50(+0.46%)
Sep 19, 2016 107.61 108.03 107.09 107.60 949,008 +1.04(+0.98%)
Sep 16, 2016 106.70 106.90 106.08 106.56 887,540 -0.40(-0.38%)
Sep 15, 2016 105.98 107.10 105.49 106.97 980,238 +1.53(+1.45%)
Sep 14, 2016 105.14 105.91 104.96 105.44 732,842 +0.20(+0.19%)
Sep 13, 2016 106.21 106.80 104.92 105.24 1,390,373 -1.93(-1.80%)
Sep 12, 2016 105.47 107.33 105.47 107.17 1,408,265 +1.35(+1.27%)
Sep 09, 2016 107.80 107.90 105.82 105.82 1,550,575 -2.86(-2.63%)
Sep 08, 2016 109.29 109.65 108.58 108.68 755,937 -0.69(-0.64%)
Sep 07, 2016 110.31 110.41 109.29 109.38 882,093 -0.49(-0.45%)
Sep 06, 2016 109.42 110.02 109.22 109.87 913,899 +1.01(+0.93%)
Sep 02, 2016 108.90 108.86 108.86 108.86 909,000 +1.67(+1.56%)
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.