Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.79 52.81 51.97 52.11 1,423,605 +0.31(+0.60%)
Feb 28, 2012 51.74 51.97 51.60 51.80 1,213,254 +0.67(+1.30%)
Feb 27, 2012 50.99 51.36 50.91 51.13 602,083 -0.20(-0.39%)
Feb 24, 2012 51.23 51.51 51.08 51.33 971,312 +0.19(+0.38%)
Feb 23, 2012 51.06 51.20 50.67 51.14 1,472,556 +0.19(+0.38%)
Feb 22, 2012 50.83 51.12 50.58 50.95 1,438,660 +0.20(+0.40%)
Feb 21, 2012 50.99 51.13 50.56 50.75 671,100 +0.09(+0.18%)
Feb 17, 2012 50.66 50.89 50.50 50.65 810,853 +0.00(+0.00%)
Feb 16, 2012 50.10 50.75 49.96 50.65 1,926,914 +0.88(+1.77%)
Feb 15, 2012 50.18 50.30 49.65 49.77 912,270 -0.37(-0.74%)
Feb 14, 2012 50.49 50.60 49.92 50.14 1,274,359 -0.21(-0.42%)
Feb 13, 2012 50.16 50.49 50.08 50.35 1,364,756 +0.55(+1.10%)
Feb 10, 2012 49.66 49.85 49.59 49.80 1,138,332 -0.76(-1.50%)
Feb 09, 2012 50.39 50.61 50.06 50.56 1,729,589 +0.62(+1.24%)
Feb 08, 2012 50.11 50.30 49.84 49.94 1,083,192 -0.29(-0.57%)
Feb 07, 2012 49.96 50.34 49.86 50.23 2,971,900 +0.60(+1.20%)
Feb 06, 2012 49.33 49.86 49.18 49.63 2,769,845 -0.40(-0.79%)
Feb 03, 2012 49.16 50.09 49.14 50.02 2,519,874 +1.20(+2.46%)
Feb 02, 2012 48.75 48.96 48.50 48.82 2,050,838 +0.21(+0.43%)
Feb 01, 2012 47.86 48.75 47.75 48.61 2,052,549 +1.50(+3.19%)
Jan 31, 2012 47.42 47.44 46.89 47.11 1,356,908 -0.24(-0.51%)
Jan 30, 2012 47.41 47.49 47.23 47.35 1,146,502 -0.34(-0.71%)
Jan 27, 2012 47.50 47.79 47.48 47.69 1,357,508 -0.26(-0.55%)
Jan 26, 2012 48.30 48.49 47.83 47.96 1,583,697 -0.22(-0.45%)
Jan 25, 2012 47.38 48.21 47.26 48.17 1,185,531 +0.57(+1.19%)
Jan 24, 2012 47.15 47.62 46.93 47.61 1,619,222 +0.23(+0.49%)
Jan 23, 2012 47.74 48.14 47.12 47.38 1,886,455 -0.75(-1.56%)
Jan 20, 2012 47.65 48.15 47.52 48.13 1,903,099 -0.26(-0.54%)
Jan 19, 2012 47.78 48.40 47.72 48.39 1,865,459 +0.38(+0.79%)
Jan 18, 2012 47.77 48.03 47.50 48.01 1,084,448 +0.95(+2.01%)
Jan 17, 2012 47.29 47.34 46.95 47.07 806,254 +0.87(+1.88%)
Jan 13, 2012 45.90 46.26 45.90 46.20 1,339,557 -1.06(-2.25%)
Jan 12, 2012 47.32 47.41 47.03 47.26 1,260,036 +0.37(+0.79%)
Jan 11, 2012 46.55 46.90 46.30 46.89 1,122,170 -0.48(-1.01%)
Jan 10, 2012 47.75 47.82 47.25 47.37 1,614,824 +0.19(+0.41%)
Jan 09, 2012 46.76 47.25 46.62 47.17 1,646,030 +1.52(+3.33%)
Jan 06, 2012 46.51 46.51 45.55 45.65 1,021,096 -0.80(-1.72%)
Jan 05, 2012 46.41 46.65 46.21 46.45 879,065 -0.05(-0.12%)
Jan 04, 2012 46.70 46.82 46.27 46.51 1,069,796 -0.75(-1.59%)
Dec 30, 2011 47.62 47.66 47.17 47.26 1,096,450 -0.17(-0.36%)
Dec 29, 2011 46.94 47.46 46.80 47.43 781,865 +0.83(+1.78%)
Dec 28, 2011 47.20 47.20 46.51 46.60 555,138 -0.44(-0.94%)
Dec 27, 2011 46.76 47.21 46.69 47.04 1,031,311 +0.53(+1.13%)
Dec 23, 2011 46.54 46.65 46.22 46.51 573,698 +0.78(+1.71%)
Dec 21, 2011 45.72 45.94 45.52 45.73 1,941,689 -0.12(-0.27%)
Dec 20, 2011 45.85 46.23 45.68 45.86 1,342,898 +0.52(+1.15%)
Dec 19, 2011 45.03 45.69 45.00 45.34 1,654,968 +0.43(+0.95%)
Dec 16, 2011 44.53 44.98 44.38 44.91 3,358,068 -0.09(-0.19%)
Dec 15, 2011 44.83 45.24 44.69 45.00 1,530,588 +0.53(+1.18%)
Dec 14, 2011 44.87 45.10 44.22 44.47 987,495 -0.32(-0.71%)
Dec 13, 2011 45.11 45.45 44.66 44.79 1,666,107 -0.57(-1.25%)
Dec 12, 2011 45.64 45.77 45.14 45.35 1,123,553 -0.61(-1.33%)
Dec 09, 2011 45.67 46.07 45.62 45.96 1,339,492 -0.03(-0.07%)
Dec 08, 2011 46.41 46.55 45.86 46.00 1,558,664 -0.63(-1.35%)
Dec 07, 2011 45.91 46.73 45.69 46.62 1,011,841 +0.36(+0.79%)
Dec 06, 2011 46.07 46.45 45.84 46.26 1,164,642 -0.39(-0.83%)
Dec 05, 2011 47.03 47.16 46.34 46.65 1,150,790 +0.22(+0.48%)
Dec 02, 2011 46.38 46.49 45.96 46.42 1,527,849 +0.08(+0.17%)
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.