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 30, 2014 87.35 87.37 85.31 85.42 3,530,002 -2.65(-3.01%)
Apr 29, 2014 88.02 88.29 87.77 88.07 2,169,502 +0.72(+0.83%)
Apr 28, 2014 87.32 87.79 86.95 87.35 2,008,051 +0.86(+1.00%)
Apr 25, 2014 86.70 86.95 85.83 86.48 995,983 -0.03(-0.04%)
Apr 24, 2014 86.32 86.72 85.87 86.51 996,753 +0.59(+0.68%)
Apr 23, 2014 86.39 86.43 85.73 85.93 910,794 -1.05(-1.20%)
Apr 22, 2014 87.02 87.03 86.55 86.97 668,755 +0.64(+0.74%)
Apr 21, 2014 86.57 86.70 86.11 86.33 658,241 -0.23(-0.27%)
Apr 17, 2014 86.06 86.56 86.56 86.56 1,224,577 +0.19(+0.22%)
Apr 16, 2014 86.43 86.60 86.01 86.37 1,253,823 +0.58(+0.67%)
Apr 15, 2014 85.75 85.82 84.70 85.79 2,525,209 +0.00(+0.00%)
Apr 14, 2014 85.32 85.88 84.92 85.79 2,141,376 +2.08(+2.49%)
Apr 11, 2014 83.78 84.07 83.64 83.71 1,387,355 +0.06(+0.07%)
Apr 10, 2014 85.45 85.48 83.65 83.65 1,320,292 -1.62(-1.90%)
Apr 09, 2014 85.30 85.34 84.36 85.27 1,567,866 +1.17(+1.40%)
Apr 08, 2014 83.80 84.35 83.52 84.10 2,179,134 +0.31(+0.37%)
Apr 07, 2014 84.83 84.90 83.46 83.79 3,097,874 -0.74(-0.87%)
Apr 04, 2014 84.65 85.18 84.21 84.52 1,722,267 -0.35(-0.41%)
Apr 03, 2014 84.77 85.03 84.56 84.87 1,532,595 +0.10(+0.12%)
Apr 02, 2014 84.65 85.03 84.52 84.77 807,543 +0.28(+0.33%)
Apr 01, 2014 83.94 84.56 83.88 84.49 1,620,861 +1.02(+1.22%)
Mar 31, 2014 84.10 84.16 83.02 83.47 1,654,676 -0.40(-0.48%)
Mar 28, 2014 83.83 84.31 83.58 83.87 1,518,257 +1.24(+1.50%)
Mar 27, 2014 82.62 82.85 82.36 82.64 1,265,174 +0.94(+1.14%)
Mar 26, 2014 81.92 82.64 81.70 81.70 1,055,329 +0.12(+0.15%)
Mar 25, 2014 81.21 81.85 80.96 81.58 905,876 +1.13(+1.40%)
Mar 24, 2014 80.27 80.84 80.06 80.46 1,104,920 -0.35(-0.43%)
Mar 21, 2014 80.11 81.05 80.05 80.81 1,459,709 +1.12(+1.40%)
Mar 20, 2014 79.00 79.85 78.79 79.69 1,103,854 +0.36(+0.46%)
Mar 19, 2014 79.65 80.27 78.94 79.32 1,974,354 -1.45(-1.80%)
Mar 18, 2014 79.86 80.89 79.86 80.77 1,990,109 +1.09(+1.36%)
Mar 17, 2014 79.28 80.04 79.24 79.69 1,704,823 +0.58(+0.73%)
Mar 14, 2014 79.45 79.86 79.03 79.11 1,928,393 -0.76(-0.95%)
Mar 13, 2014 81.24 82.21 79.59 79.87 2,597,480 -1.11(-1.37%)
Mar 12, 2014 80.26 81.15 80.19 80.98 1,664,704 -0.72(-0.88%)
Mar 11, 2014 81.88 82.33 81.64 81.70 916,651 -0.16(-0.19%)
Mar 10, 2014 81.56 81.95 81.23 81.86 795,646 -0.10(-0.12%)
Mar 07, 2014 82.08 82.57 81.50 81.96 1,342,374 -0.89(-1.07%)
Mar 06, 2014 82.10 83.10 82.07 82.84 1,210,845 +0.80(+0.98%)
Mar 05, 2014 81.68 82.18 81.58 82.04 1,472,606 -0.21(-0.25%)
Mar 04, 2014 82.64 82.66 82.04 82.25 995,259 +1.30(+1.61%)
Mar 03, 2014 81.08 81.67 80.73 80.95 2,309,420 -1.97(-2.38%)
Feb 28, 2014 82.86 83.64 82.64 82.92 1,974,546 +0.49(+0.60%)
Feb 27, 2014 82.45 82.57 81.92 82.43 1,065,516 +0.19(+0.23%)
Feb 26, 2014 81.59 83.03 81.54 82.24 3,580,819 +1.25(+1.55%)
Feb 25, 2014 81.09 81.34 80.47 80.99 2,412,274 -0.78(-0.95%)
Feb 24, 2014 80.90 81.85 80.44 81.77 2,788,620 +1.32(+1.65%)
Feb 21, 2014 80.46 80.72 80.27 80.44 1,209,481 +0.12(+0.15%)
Feb 20, 2014 80.39 80.60 79.97 80.32 1,021,411 -0.02(-0.03%)
Feb 19, 2014 80.34 80.87 80.13 80.35 1,118,341 +0.43(+0.54%)
Feb 18, 2014 80.67 80.80 79.70 79.92 1,672,281 -0.63(-0.78%)
Feb 14, 2014 79.50 80.54 80.54 80.54 1,531,762 +1.08(+1.36%)
Feb 13, 2014 78.64 79.49 78.51 79.47 946,933 +0.45(+0.57%)
Feb 12, 2014 79.20 79.32 78.90 79.01 1,412,199 +0.09(+0.11%)
Feb 11, 2014 78.20 79.05 78.08 78.93 1,910,474 +1.60(+2.07%)
Feb 10, 2014 77.63 77.68 77.03 77.33 1,251,115 +0.11(+0.14%)
Feb 07, 2014 77.25 77.33 76.83 77.22 1,698,471 +0.90(+1.18%)
Feb 06, 2014 75.57 76.41 75.49 76.31 1,577,427 +1.66(+2.23%)
Feb 05, 2014 74.45 74.85 74.39 74.65 2,050,921 -0.07(-0.10%)
Feb 04, 2014 74.35 75.10 74.29 74.72 3,309,101 -0.04(-0.05%)
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.