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 31, 2010 39.44 39.79 39.33 39.68 397,240 -0.24(-0.59%)
Mar 30, 2010 40.14 40.17 39.59 39.91 416,397 +0.05(+0.12%)
Mar 29, 2010 39.75 40.14 39.74 39.87 272,390 +0.29(+0.74%)
Mar 26, 2010 39.59 39.80 39.38 39.58 297,532 +0.12(+0.30%)
Mar 25, 2010 39.76 39.95 39.44 39.46 309,155 -0.39(-0.97%)
Mar 24, 2010 39.73 40.11 39.55 39.84 367,006 -0.99(-2.43%)
Mar 23, 2010 40.70 40.95 40.43 40.84 534,727 +0.20(+0.50%)
Mar 22, 2010 39.77 40.77 39.77 40.63 443,900 +0.17(+0.41%)
Mar 19, 2010 40.74 40.75 40.27 40.47 774,330 -0.16(-0.39%)
Mar 18, 2010 40.65 40.77 40.25 40.62 1,371,081 -0.07(-0.17%)
Mar 17, 2010 40.76 40.87 40.53 40.69 834,299 +0.34(+0.84%)
Mar 16, 2010 40.19 40.54 40.02 40.36 777,030 +1.04(+2.64%)
Mar 15, 2010 39.32 39.36 39.25 39.32 323,710 -0.48(-1.21%)
Mar 12, 2010 40.06 40.10 39.72 39.80 201,508 -0.05(-0.14%)
Mar 11, 2010 39.73 39.92 39.62 39.85 324,054 +0.24(+0.60%)
Mar 10, 2010 39.60 39.90 39.52 39.62 1,189,601 +0.53(+1.35%)
Mar 09, 2010 38.68 39.28 38.66 39.09 690,610 +0.55(+1.43%)
Mar 08, 2010 38.90 38.94 38.27 38.54 418,714 -0.47(-1.21%)
Mar 05, 2010 38.55 39.18 38.54 39.01 965,314 +0.14(+0.36%)
Mar 04, 2010 39.56 39.70 38.78 38.87 1,589,397 -1.56(-3.85%)
Mar 03, 2010 40.52 40.87 40.38 40.43 367,182 +0.42(+1.06%)
Mar 02, 2010 40.12 40.17 39.67 40.00 216,618 +0.01(+0.02%)
Mar 01, 2010 39.36 40.26 39.15 39.99 339,568 +0.71(+1.80%)
Feb 26, 2010 39.00 39.62 38.78 39.29 305,504 +0.17(+0.42%)
Feb 25, 2010 38.26 39.14 38.26 39.12 269,541 -0.42(-1.05%)
Feb 24, 2010 39.25 39.66 39.01 39.54 352,555 +0.96(+2.49%)
Feb 23, 2010 39.03 39.10 38.44 38.58 356,825 -0.46(-1.17%)
Feb 22, 2010 39.43 39.57 38.94 39.03 491,668 -0.54(-1.37%)
Feb 19, 2010 39.50 39.86 39.23 39.58 581,041 -0.66(-1.64%)
Feb 18, 2010 39.70 40.31 39.67 40.24 485,845 +0.24(+0.61%)
Feb 17, 2010 39.90 40.23 39.74 39.99 372,026 +0.50(+1.27%)
Feb 16, 2010 38.63 39.58 38.46 39.49 146,781 +0.53(+1.35%)
Feb 12, 2010 38.63 38.96 38.96 38.96 148,759 +0.32(+0.83%)
Feb 11, 2010 38.28 38.77 37.85 38.64 237,471 +0.65(+1.72%)
Feb 10, 2010 38.13 38.35 37.67 37.99 243,140 -0.17(-0.45%)
Feb 09, 2010 37.52 38.62 37.48 38.16 330,444 +1.16(+3.15%)
Feb 08, 2010 37.25 37.64 36.97 37.00 268,913 +0.48(+1.31%)
Feb 05, 2010 36.82 37.04 35.83 36.52 718,599 -1.15(-3.05%)
Feb 04, 2010 38.76 38.78 37.67 37.67 1,134,874 -2.44(-6.08%)
Feb 03, 2010 40.17 40.28 39.74 40.10 256,656 -0.02(-0.06%)
Feb 02, 2010 39.84 40.43 39.73 40.13 370,368 +0.48(+1.21%)
Feb 01, 2010 39.54 39.91 39.48 39.65 317,232 +0.49(+1.25%)
Jan 29, 2010 39.73 39.95 38.82 39.16 420,881 -0.31(-0.78%)
Jan 28, 2010 39.60 39.63 39.38 39.47 270,165 +0.35(+0.90%)
Jan 27, 2010 38.99 39.16 38.76 39.11 357,193 +1.27(+3.37%)
Jan 26, 2010 37.42 38.26 37.31 37.84 202,825 -0.19(-0.50%)
Jan 25, 2010 38.29 38.40 37.82 38.03 533,634 +0.23(+0.60%)
Jan 22, 2010 38.32 38.63 37.69 37.80 971,968 +0.14(+0.38%)
Jan 21, 2010 38.75 38.63 37.57 37.66 1,254,075 -1.09(-2.82%)
Jan 20, 2010 38.92 39.08 38.30 38.75 570,163 -0.99(-2.49%)
Jan 19, 2010 39.59 39.84 39.52 39.74 263,763 +0.03(+0.08%)
Jan 15, 2010 40.50 39.71 39.71 39.71 522,820 -1.09(-2.68%)
Jan 14, 2010 40.69 40.92 40.62 40.80 188,268 +0.07(+0.17%)
Jan 13, 2010 40.80 41.08 40.50 40.73 283,562 +0.46(+1.15%)
Jan 12, 2010 39.84 40.32 39.72 40.27 578,929 -0.17(-0.41%)
Jan 11, 2010 40.47 40.60 40.33 40.43 151,897 +0.36(+0.90%)
Jan 08, 2010 40.11 40.19 39.72 40.07 616,359 -0.23(-0.57%)
Jan 07, 2010 40.61 40.61 40.09 40.30 394,894 -1.01(-2.44%)
Jan 06, 2010 41.14 41.45 41.09 41.31 219,503 -0.26(-0.62%)
Jan 05, 2010 41.94 41.95 41.37 41.57 179,555 -0.50(-1.20%)
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.