Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 99.41 99.41 99.41 0 +0.28(+0.28%)
Mar 28, 2018 98.20 99.72 97.90 99.13 2,980,923 +1.95(+2.01%)
Mar 27, 2018 97.58 98.41 96.72 97.18 2,931,810 -0.25(-0.26%)
Mar 26, 2018 97.57 97.72 96.24 97.43 1,639,932 +0.86(+0.89%)
Mar 23, 2018 98.16 98.55 96.53 96.57 1,688,475 -1.52(-1.55%)
Mar 22, 2018 98.61 99.23 97.98 98.09 1,776,239 -1.58(-1.59%)
Mar 21, 2018 100.49 100.82 99.60 99.67 1,919,144 -2.21(-2.17%)
Mar 20, 2018 101.37 102.18 100.96 101.88 1,568,341 +0.40(+0.39%)
Mar 19, 2018 101.92 102.62 101.20 101.48 1,576,720 -0.71(-0.69%)
Mar 16, 2018 102.41 102.62 101.99 102.19 7,083,845 +0.13(+0.12%)
Mar 15, 2018 102.11 102.61 101.70 102.06 2,656,172 -0.57(-0.55%)
Mar 14, 2018 103.84 103.90 102.20 102.63 2,937,016 -1.08(-1.05%)
Mar 13, 2018 104.71 104.87 103.63 103.71 4,837,256 -0.81(-0.78%)
Mar 12, 2018 105.11 105.85 104.28 104.53 4,601,352 +0.37(+0.36%)
Mar 09, 2018 103.98 104.51 103.61 104.16 2,544,235 -0.05(-0.04%)
Mar 08, 2018 103.06 104.68 103.05 104.20 3,011,923 +2.20(+2.15%)
Mar 07, 2018 102.12 101.11 102.00 1,470,947 +0.05(+0.04%)
Mar 06, 2018 101.36 102.16 101.23 101.96 2,078,748 +0.99(+0.98%)
Mar 05, 2018 99.65 101.20 99.61 100.97 2,471,503 +0.93(+0.93%)
Mar 02, 2018 101.21 101.24 98.60 100.03 3,194,570 +1.07(+1.08%)
Mar 01, 2018 100.98 101.27 97.73 98.97 4,926,064 +2.96(+3.08%)
Feb 28, 2018 97.24 97.76 96.01 96.01 2,364,037 -0.05(-0.06%)
Feb 27, 2018 97.23 97.53 96.03 96.06 1,988,900 -2.50(-2.53%)
Feb 26, 2018 97.69 99.05 97.57 98.56 2,463,195 +1.58(+1.63%)
Feb 23, 2018 95.27 97.01 95.06 96.98 1,403,826 +1.73(+1.81%)
Feb 22, 2018 95.25 3,036,418 +0.25(+0.27%)
Feb 21, 2018 95.45 96.16 94.86 95.00 1,981,673 -0.26(-0.28%)
Feb 20, 2018 95.13 95.66 94.93 95.26 1,721,633 -0.70(-0.73%)
Feb 16, 2018 95.96 95.96 95.96 0 +1.32(+1.40%)
Feb 15, 2018 93.44 94.66 93.17 94.64 1,824,656 +0.42(+0.44%)
Feb 14, 2018 93.14 94.54 93.05 94.22 5,929,550 +0.36(+0.39%)
Feb 13, 2018 93.89 94.08 93.46 93.86 2,074,631 -0.36(-0.38%)
Feb 12, 2018 93.92 94.74 93.86 94.22 2,651,013 +0.95(+1.02%)
Feb 09, 2018 93.52 94.26 91.52 93.27 2,694,300 -0.41(-0.43%)
Feb 08, 2018 96.21 96.47 93.64 93.68 2,337,220 -3.14(-3.24%)
Feb 07, 2018 97.06 98.33 96.79 96.82 1,705,660 -1.71(-1.73%)
Feb 06, 2018 95.88 98.54 95.68 98.52 2,561,578 +1.21(+1.25%)
Feb 05, 2018 99.25 99.62 96.18 97.31 3,155,515 -3.74(-3.70%)
Feb 02, 2018 102.01 102.06 100.55 101.06 2,253,061 -2.12(-2.05%)
Feb 01, 2018 102.95 103.27 102.61 103.17 1,287,440 +0.56(+0.55%)
Jan 31, 2018 103.14 103.29 102.05 102.61 2,119,317 +0.49(+0.48%)
Jan 30, 2018 102.90 103.07 102.09 102.12 1,899,494 -0.52(-0.51%)
Jan 29, 2018 102.03 102.96 101.46 102.65 6,348,258 -1.27(-1.22%)
Jan 26, 2018 103.52 104.20 103.32 103.91 1,285,191 +1.12(+1.09%)
Jan 25, 2018 103.67 103.88 102.49 102.79 1,706,193 -0.52(-0.50%)
Jan 24, 2018 103.88 103.88 102.60 103.31 1,773,906 -0.23(-0.22%)
Jan 23, 2018 103.44 103.56 102.88 103.53 2,336,652 -0.65(-0.62%)
Jan 22, 2018 103.83 104.48 103.77 104.19 1,180,800 -0.01(-0.01%)
Jan 19, 2018 104.66 104.91 104.00 104.19 1,179,598 +0.10(+0.10%)
Jan 18, 2018 104.24 104.43 103.80 104.09 2,359,803 -0.78(-0.74%)
Jan 17, 2018 104.74 105.25 104.36 104.87 3,394,515 +0.40(+0.38%)
Jan 16, 2018 104.96 105.12 104.47 104.47 1,580,396 +0.58(+0.56%)
Jan 12, 2018 103.89 103.89 103.89 0 +0.63(+0.61%)
Jan 11, 2018 103.47 103.85 103.19 103.26 1,552,020 +0.25(+0.25%)
Jan 10, 2018 103.69 102.63 103.01 1,146,386 -0.37(-0.36%)
Jan 09, 2018 104.12 104.29 102.87 103.38 1,322,621 +0.34(+0.33%)
Jan 08, 2018 103.23 103.29 102.49 103.04 1,914,030 -0.72(-0.69%)
Jan 05, 2018 103.95 104.05 103.36 103.75 1,788,016 +1.03(+1.00%)
Jan 04, 2018 103.24 103.43 102.60 102.72 1,453,926 +0.28(+0.27%)
Jan 03, 2018 101.29 102.60 101.29 102.44 1,815,645 +0.79(+0.77%)
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.