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 (%)
Nov 28, 2014 93.76 94.50 93.63 94.12 834,223 +1.49(+1.61%)
Nov 26, 2014 93.14 92.63 92.63 92.63 928,786 +0.05(+0.05%)
Nov 25, 2014 92.32 92.79 92.29 92.58 1,321,369 -0.19(-0.20%)
Nov 24, 2014 93.58 93.63 92.44 92.77 2,181,558 +0.62(+0.67%)
Nov 21, 2014 92.29 92.49 91.85 92.15 1,434,866 +1.38(+1.52%)
Nov 20, 2014 90.73 91.06 90.51 90.77 1,721,861 +0.51(+0.56%)
Nov 19, 2014 90.46 90.51 90.01 90.26 1,516,319 +0.59(+0.65%)
Nov 18, 2014 89.52 90.04 89.32 89.68 1,198,652 +0.60(+0.68%)
Nov 17, 2014 88.72 89.68 88.68 89.07 757,719 -0.04(-0.05%)
Nov 14, 2014 88.42 89.18 88.28 89.11 944,841 -0.02(-0.03%)
Nov 13, 2014 88.51 89.65 88.36 89.14 979,148 +1.21(+1.38%)
Nov 12, 2014 88.34 88.78 87.65 87.92 1,103,914 -0.89(-1.01%)
Nov 11, 2014 88.63 88.91 88.33 88.82 1,111,073 +0.71(+0.80%)
Nov 10, 2014 87.91 88.28 87.52 88.11 691,461 +0.95(+1.09%)
Nov 07, 2014 86.93 87.25 86.56 87.16 908,411 -0.13(-0.15%)
Nov 06, 2014 87.83 88.28 87.21 87.29 1,811,697 -0.12(-0.14%)
Nov 05, 2014 87.01 87.79 86.66 87.41 1,836,132 +0.40(+0.46%)
Nov 04, 2014 87.71 87.91 86.23 87.01 2,069,803 -0.12(-0.14%)
Nov 03, 2014 87.36 87.73 87.05 87.13 1,696,066 -1.14(-1.29%)
Oct 31, 2014 86.16 88.37 85.74 88.26 2,909,506 +0.77(+0.88%)
Oct 30, 2014 86.70 88.11 86.61 87.49 1,844,403 +0.07(+0.08%)
Oct 29, 2014 88.16 88.58 87.07 87.42 1,177,903 -0.21(-0.25%)
Oct 28, 2014 87.26 87.64 87.13 87.64 917,951 +1.74(+2.03%)
Oct 27, 2014 85.07 86.43 86.49 85.89 1,806,244 -0.60(-0.69%)
Oct 24, 2014 86.17 86.60 85.87 86.49 778,081 +0.80(+0.93%)
Oct 23, 2014 86.09 86.23 85.62 85.70 1,302,388 +0.60(+0.71%)
Oct 22, 2014 85.11 85.75 84.76 85.09 2,581,236 -0.99(-1.15%)
Oct 21, 2014 85.23 86.47 85.20 86.08 2,096,464 +0.91(+1.07%)
Oct 20, 2014 84.58 85.24 84.47 85.16 1,150,744 +0.50(+0.59%)
Oct 17, 2014 83.67 85.11 83.41 84.66 1,677,207 +2.07(+2.50%)
Oct 16, 2014 81.38 82.83 81.29 82.59 4,826,131 -1.34(-1.60%)
Oct 15, 2014 84.00 84.11 81.92 83.94 3,045,774 -0.23(-0.27%)
Oct 14, 2014 84.75 85.22 83.97 84.17 1,461,250 -0.16(-0.19%)
Oct 13, 2014 84.50 85.19 84.17 84.33 1,781,407 -0.18(-0.22%)
Oct 10, 2014 84.43 85.13 84.02 84.51 3,225,083 +0.99(+1.18%)
Oct 09, 2014 84.77 85.17 83.33 83.52 2,684,705 -1.22(-1.44%)
Oct 08, 2014 84.18 84.83 83.75 84.74 3,639,393 +0.95(+1.13%)
Oct 07, 2014 85.02 85.10 83.73 83.79 2,456,581 -2.43(-2.82%)
Oct 06, 2014 86.05 86.29 85.44 86.23 1,235,494 +0.77(+0.90%)
Oct 03, 2014 84.45 85.62 84.37 85.46 2,104,725 +0.41(+0.48%)
Oct 02, 2014 85.34 85.43 84.45 85.05 2,572,425 -0.64(-0.75%)
Oct 01, 2014 86.85 86.97 85.33 85.70 3,504,319 -2.47(-2.80%)
Sep 30, 2014 87.85 88.88 87.51 88.16 1,878,071 +0.13(+0.14%)
Sep 29, 2014 87.65 88.25 87.49 88.03 1,403,144 -1.06(-1.19%)
Sep 26, 2014 89.12 89.35 88.61 89.09 1,090,511 -0.41(-0.45%)
Sep 25, 2014 90.32 90.38 89.16 89.50 915,593 -1.40(-1.54%)
Sep 24, 2014 89.97 91.10 89.88 90.90 1,048,785 +0.23(+0.25%)
Sep 23, 2014 90.13 90.74 90.09 90.67 2,450,568 -0.45(-0.49%)
Sep 22, 2014 90.82 91.28 90.57 91.11 1,353,745 -0.20(-0.22%)
Sep 19, 2014 91.14 91.54 90.81 91.31 1,332,791 +0.08(+0.09%)
Sep 18, 2014 90.81 91.53 90.32 91.23 1,302,608 +1.15(+1.28%)
Sep 17, 2014 90.83 90.98 89.99 90.08 1,153,710 -0.95(-1.05%)
Sep 16, 2014 89.79 91.37 89.68 91.03 3,855,922 +0.01(+0.01%)
Sep 15, 2014 90.48 91.40 90.44 91.02 4,743,475 +2.78(+3.15%)
Sep 12, 2014 88.33 88.45 87.91 88.24 1,095,140 -0.92(-1.03%)
Sep 11, 2014 88.73 89.23 88.60 89.16 751,382 +0.32(+0.36%)
Sep 10, 2014 88.28 88.84 88.08 88.84 814,550 +0.18(+0.21%)
Sep 09, 2014 88.86 88.94 88.33 88.66 820,546 +0.02(+0.03%)
Sep 08, 2014 88.82 89.12 88.40 88.64 769,492 -1.27(-1.42%)
Sep 05, 2014 89.82 89.82 89.31 89.91 730,203 -0.29(-0.33%)
Sep 04, 2014 89.95 90.83 89.86 90.20 1,808,861 +0.80(+0.90%)
Sep 03, 2014 89.66 89.69 89.04 89.40 1,009,182 +0.88(+1.00%)
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.