Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.95 50.38 49.94 50.31 998,091 +0.17(+0.33%)
Apr 28, 2011 49.73 50.17 49.72 50.15 1,666,221 +0.24(+0.49%)
Apr 27, 2011 49.65 50.05 49.22 49.90 1,042,288 +0.69(+1.41%)
Apr 26, 2011 49.03 49.55 48.76 49.21 1,350,836 +0.94(+1.96%)
Apr 25, 2011 48.37 48.61 48.21 48.27 811,996 -0.06(-0.11%)
Apr 21, 2011 48.18 48.39 47.93 48.32 791,690 -0.27(-0.55%)
Apr 20, 2011 49.34 49.51 48.43 48.59 1,836,688 -0.43(-0.88%)
Apr 19, 2011 48.46 49.15 48.46 49.02 2,880,809 +1.45(+3.04%)
Apr 18, 2011 46.73 47.66 46.62 47.58 4,532,367 -0.83(-1.71%)
Apr 15, 2011 47.72 48.45 47.62 48.40 1,524,404 +0.73(+1.53%)
Apr 14, 2011 47.01 47.69 46.95 47.67 2,013,990 +0.34(+0.71%)
Apr 13, 2011 47.28 47.60 47.15 47.33 943,893 +0.59(+1.26%)
Apr 12, 2011 46.95 46.98 46.36 46.74 1,050,819 +0.01(+0.02%)
Apr 11, 2011 46.51 46.94 46.47 46.73 696,406 +0.31(+0.66%)
Apr 08, 2011 46.80 46.81 46.29 46.43 861,589 -0.17(-0.37%)
Apr 07, 2011 46.24 46.71 46.21 46.60 1,543,346 -0.49(-1.04%)
Apr 06, 2011 46.80 47.36 46.80 47.09 606,559 +0.02(+0.05%)
Apr 05, 2011 46.52 47.12 46.47 47.06 837,682 +0.23(+0.49%)
Apr 04, 2011 47.09 47.10 46.73 46.84 867,776 +0.54(+1.17%)
Apr 01, 2011 45.66 46.43 45.57 46.29 1,970,458 +1.33(+2.96%)
Mar 31, 2011 44.98 45.10 44.77 44.96 1,299,060 -0.31(-0.69%)
Mar 30, 2011 45.00 45.32 44.90 45.28 1,239,956 +0.53(+1.18%)
Mar 29, 2011 44.64 45.00 44.37 44.75 3,100,535 +0.07(+0.16%)
Mar 28, 2011 45.07 45.07 44.48 44.68 845,554 -0.52(-1.15%)
Mar 25, 2011 45.39 45.55 45.14 45.20 1,132,248 +0.03(+0.07%)
Mar 24, 2011 44.80 45.40 44.67 45.17 998,367 +0.66(+1.48%)
Mar 23, 2011 43.92 44.63 43.66 44.51 1,020,449 +0.46(+1.05%)
Mar 22, 2011 44.28 44.34 43.89 44.04 813,558 -0.38(-0.85%)
Mar 21, 2011 44.22 44.48 44.20 44.42 928,423 +1.13(+2.62%)
Mar 18, 2011 44.09 44.09 43.18 43.29 1,845,114 +0.13(+0.31%)
Mar 17, 2011 43.51 43.67 43.05 43.16 1,525,526 +0.69(+1.63%)
Mar 16, 2011 43.33 43.41 42.15 42.46 2,861,973 -0.91(-2.10%)
Mar 15, 2011 43.21 43.64 43.18 43.38 3,022,695 -1.18(-2.65%)
Mar 14, 2011 44.36 44.59 44.28 44.56 1,007,941 -0.31(-0.70%)
Mar 11, 2011 44.44 45.03 44.44 44.87 1,099,059 +0.04(+0.09%)
Mar 10, 2011 44.89 45.13 44.59 44.83 1,891,799 -0.50(-1.09%)
Mar 09, 2011 45.52 45.69 45.24 45.33 1,051,585 +0.26(+0.58%)
Mar 08, 2011 44.67 45.15 44.54 45.07 1,246,192 +0.19(+0.42%)
Mar 07, 2011 45.49 45.61 44.74 44.88 1,703,138 -0.77(-1.69%)
Mar 04, 2011 46.03 46.13 45.40 45.65 2,461,758 +0.17(+0.38%)
Mar 03, 2011 45.14 45.52 44.81 45.48 4,508,316 +1.35(+3.07%)
Mar 02, 2011 44.19 44.41 43.77 44.12 1,657,380 -0.10(-0.23%)
Mar 01, 2011 44.68 44.83 44.15 44.23 1,609,626 +0.16(+0.36%)
Feb 28, 2011 43.67 44.13 43.56 44.07 903,258 +0.65(+1.50%)
Feb 25, 2011 43.25 43.45 43.24 43.41 1,836,376 +0.02(+0.05%)
Feb 24, 2011 43.49 43.75 43.18 43.39 2,472,748 -0.10(-0.23%)
Feb 23, 2011 43.74 43.82 43.27 43.49 3,065,790 +0.62(+1.45%)
Feb 22, 2011 43.12 43.49 42.80 42.87 4,262,329 -0.31(-0.71%)
Feb 18, 2011 42.95 43.21 42.82 43.18 2,148,473 +0.00(+0.00%)
Feb 17, 2011 43.01 43.24 42.80 43.18 2,308,488 -0.06(-0.15%)
Feb 16, 2011 43.38 43.48 43.02 43.24 2,966,100 +0.01(+0.02%)
Feb 15, 2011 43.57 43.67 43.18 43.23 1,129,389 -0.01(-0.02%)
Feb 14, 2011 42.99 43.30 42.79 43.24 2,748,612 -0.79(-1.80%)
Feb 11, 2011 43.55 44.26 43.55 44.04 2,222,037 +0.18(+0.41%)
Feb 10, 2011 43.52 43.93 43.38 43.86 1,163,636 -0.31(-0.69%)
Feb 09, 2011 44.15 44.42 43.87 44.16 2,392,767 -0.25(-0.57%)
Feb 08, 2011 44.48 44.68 44.24 44.41 3,282,048 +0.14(+0.32%)
Feb 07, 2011 43.85 44.37 43.79 44.27 908,759 +0.55(+1.26%)
Feb 04, 2011 44.04 43.72 43.20 43.72 1,548,536 -0.32(-0.73%)
Feb 03, 2011 44.09 44.19 43.73 44.04 1,462,355 -0.20(-0.44%)
Feb 02, 2011 43.81 44.43 43.71 44.24 1,443,359 +0.46(+1.04%)
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.