Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.70 37.77 37.09 37.54 479,880 +0.23(+0.62%)
Apr 29, 2010 37.46 37.66 37.18 37.31 515,967 +0.83(+2.27%)
Apr 28, 2010 36.73 37.02 36.09 36.48 1,001,498 -0.50(-1.36%)
Apr 27, 2010 37.64 38.07 36.84 36.98 1,005,851 -0.98(-2.59%)
Apr 26, 2010 38.13 38.22 37.91 37.97 316,015 -0.12(-0.31%)
Apr 23, 2010 37.63 38.12 37.56 38.08 382,003 -0.23(-0.61%)
Apr 22, 2010 38.19 38.50 37.99 38.32 360,993 +0.04(+0.10%)
Apr 21, 2010 38.43 38.54 38.08 38.28 1,754,416 -0.43(-1.10%)
Apr 20, 2010 38.76 38.86 38.50 38.70 429,091 +0.50(+1.32%)
Apr 19, 2010 38.15 38.39 37.98 38.20 733,364 -0.38(-0.98%)
Apr 16, 2010 38.61 38.85 38.18 38.58 924,578 -0.64(-1.64%)
Apr 15, 2010 39.00 39.41 38.84 39.22 512,468 -0.65(-1.63%)
Apr 14, 2010 39.37 40.09 39.36 39.87 652,485 +0.05(+0.14%)
Apr 13, 2010 40.05 40.09 39.64 39.82 482,473 -0.74(-1.83%)
Apr 12, 2010 40.49 40.78 40.39 40.56 271,941 +0.31(+0.77%)
Apr 09, 2010 39.67 40.31 39.67 40.25 602,584 +0.60(+1.52%)
Apr 08, 2010 39.17 39.70 39.05 39.65 261,090 +0.26(+0.65%)
Apr 07, 2010 39.46 39.68 39.33 39.39 159,409 -0.22(-0.57%)
Apr 06, 2010 39.29 39.66 39.25 39.62 216,860 +0.24(+0.61%)
Apr 05, 2010 40.03 40.03 39.32 39.38 193,150 -0.02(-0.04%)
Apr 01, 2010 39.27 39.39 39.39 39.39 250,625 +0.30(+0.77%)
Mar 31, 2010 38.85 39.20 38.74 39.09 403,208 -0.23(-0.59%)
Mar 30, 2010 39.55 39.57 39.01 39.32 422,653 +0.05(+0.12%)
Mar 29, 2010 39.16 39.54 39.15 39.28 276,483 +0.29(+0.74%)
Mar 26, 2010 39.01 39.21 38.80 38.99 302,002 +0.12(+0.30%)
Mar 25, 2010 39.17 39.36 38.86 38.87 313,800 -0.38(-0.97%)
Mar 24, 2010 39.15 39.52 38.97 39.25 372,520 -0.98(-2.43%)
Mar 23, 2010 40.10 40.35 39.84 40.23 542,761 +0.20(+0.50%)
Mar 22, 2010 39.18 40.17 39.18 40.03 450,569 +0.16(+0.41%)
Mar 19, 2010 40.14 40.15 39.67 39.87 785,964 -0.16(-0.39%)
Mar 18, 2010 40.05 40.17 39.66 40.02 1,391,681 -0.07(-0.17%)
Mar 17, 2010 40.15 40.26 39.93 40.09 846,834 +0.33(+0.84%)
Mar 16, 2010 39.60 39.94 39.42 39.76 788,705 +1.02(+2.64%)
Mar 15, 2010 38.74 38.77 38.67 38.74 328,573 -0.47(-1.21%)
Mar 12, 2010 39.47 39.50 39.13 39.21 204,535 -0.05(-0.14%)
Mar 11, 2010 39.14 39.33 39.03 39.26 328,923 +0.23(+0.60%)
Mar 10, 2010 39.01 39.31 38.94 39.03 1,207,474 +0.52(+1.35%)
Mar 09, 2010 38.11 38.70 38.09 38.51 700,986 +0.54(+1.43%)
Mar 08, 2010 38.32 38.36 37.70 37.97 425,005 -0.46(-1.21%)
Mar 05, 2010 37.98 38.60 37.97 38.43 979,818 +0.14(+0.36%)
Mar 04, 2010 38.98 39.12 38.21 38.29 1,613,277 -1.53(-3.85%)
Mar 03, 2010 39.92 40.27 39.78 39.83 372,699 +0.42(+1.06%)
Mar 02, 2010 39.53 39.57 39.08 39.41 219,872 +0.01(+0.02%)
Mar 01, 2010 38.78 39.67 38.57 39.40 344,670 +0.70(+1.80%)
Feb 26, 2010 38.43 39.04 38.21 38.70 310,094 +0.16(+0.42%)
Feb 25, 2010 37.70 38.56 37.70 38.54 273,590 -0.41(-1.05%)
Feb 24, 2010 38.67 39.08 38.43 38.95 357,852 +0.95(+2.49%)
Feb 23, 2010 38.45 38.53 37.87 38.01 362,186 -0.45(-1.17%)
Feb 22, 2010 38.84 38.98 38.36 38.46 499,055 -0.53(-1.37%)
Feb 19, 2010 38.91 39.27 38.65 38.99 589,771 -0.65(-1.64%)
Feb 18, 2010 39.12 39.71 39.08 39.64 493,145 +0.24(+0.61%)
Feb 17, 2010 39.31 39.63 39.15 39.40 377,616 +0.50(+1.27%)
Feb 16, 2010 38.05 38.99 37.89 38.91 148,986 +0.52(+1.35%)
Feb 12, 2010 38.06 38.39 38.39 38.39 150,994 +0.32(+0.83%)
Feb 11, 2010 37.71 38.19 37.29 38.07 241,039 +0.64(+1.72%)
Feb 10, 2010 37.57 37.78 37.12 37.43 246,793 -0.17(-0.45%)
Feb 09, 2010 36.97 38.05 36.93 37.60 335,409 +1.15(+3.15%)
Feb 08, 2010 36.70 37.08 36.42 36.45 272,953 +0.47(+1.31%)
Feb 05, 2010 36.27 36.49 35.29 35.98 729,396 -1.13(-3.05%)
Feb 04, 2010 38.19 38.21 37.11 37.11 1,151,925 -2.40(-6.08%)
Feb 03, 2010 39.57 39.68 39.15 39.51 260,512 -0.02(-0.06%)
Feb 02, 2010 39.25 39.84 39.14 39.53 375,933 +0.47(+1.21%)
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.