Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 99.80 100.36 99.49 99.53 996,753 -1.34(-1.33%)
Mar 30, 2015 100.78 101.20 100.60 100.87 926,799 +0.82(+0.82%)
Mar 27, 2015 99.14 100.37 98.77 100.05 1,477,668 +1.18(+1.19%)
Mar 26, 2015 98.91 99.36 98.32 98.88 2,135,910 -0.61(-0.62%)
Mar 25, 2015 101.03 101.16 99.34 99.49 1,822,931 -0.39(-0.39%)
Mar 24, 2015 100.79 100.89 99.85 99.88 752,811 -0.81(-0.80%)
Mar 23, 2015 100.88 101.31 100.46 100.69 1,298,831 +0.39(+0.39%)
Mar 20, 2015 100.03 100.81 99.52 100.30 1,261,213 +1.14(+1.15%)
Mar 19, 2015 98.71 99.39 98.71 99.15 1,430,768 -1.07(-1.07%)
Mar 18, 2015 98.61 100.64 98.12 100.22 1,586,373 +1.44(+1.45%)
Mar 17, 2015 99.15 99.28 98.28 98.79 938,269 -1.07(-1.07%)
Mar 16, 2015 99.24 100.11 99.23 99.86 1,369,938 +1.31(+1.33%)
Mar 13, 2015 98.80 99.15 97.99 98.55 2,111,224 -1.81(-1.81%)
Mar 12, 2015 100.04 100.36 99.19 100.36 1,733,715 +1.22(+1.24%)
Mar 11, 2015 98.71 99.97 98.48 99.14 2,256,589 +1.42(+1.45%)
Mar 10, 2015 98.70 98.74 97.50 97.72 4,048,741 -3.54(-3.50%)
Mar 09, 2015 101.95 102.15 100.99 101.26 1,642,552 -0.63(-0.62%)
Mar 06, 2015 103.23 103.28 101.72 101.89 2,509,855 -2.36(-2.26%)
Mar 05, 2015 104.14 104.41 103.73 104.25 1,097,629 +1.12(+1.09%)
Mar 04, 2015 103.25 103.42 102.61 103.13 1,995,904 +0.04(+0.04%)
Mar 03, 2015 103.74 104.09 102.84 103.09 2,947,623 -0.41(-0.39%)
Mar 02, 2015 104.14 104.37 103.25 103.50 1,781,450 +0.09(+0.09%)
Feb 27, 2015 103.21 104.55 102.85 103.41 2,272,567 -0.68(-0.65%)
Feb 26, 2015 103.20 104.79 103.02 104.09 2,027,889 +2.49(+2.45%)
Feb 25, 2015 102.75 102.75 100.90 101.59 1,970,423 -0.87(-0.85%)
Feb 24, 2015 103.21 103.22 102.08 102.47 2,611,401 +0.20(+0.19%)
Feb 23, 2015 101.47 102.56 101.42 102.27 1,983,505 +1.39(+1.38%)
Feb 20, 2015 99.08 101.15 98.92 100.89 1,670,803 +0.68(+0.68%)
Feb 19, 2015 100.51 101.09 100.04 100.21 1,431,459 +0.71(+0.71%)
Feb 18, 2015 98.92 99.55 98.58 99.50 1,209,651 -0.10(-0.10%)
Feb 17, 2015 99.86 100.38 99.26 99.60 1,866,240 +0.22(+0.22%)
Feb 13, 2015 99.46 99.37 99.37 99.37 1,545,647 -0.65(-0.65%)
Feb 12, 2015 99.98 100.41 99.70 100.03 1,775,993 +1.05(+1.06%)
Feb 11, 2015 99.15 99.51 98.67 98.97 1,340,925 -0.57(-0.57%)
Feb 10, 2015 99.20 99.73 98.39 99.55 1,759,842 +1.26(+1.28%)
Feb 09, 2015 96.79 98.92 96.78 98.29 2,720,678 -0.73(-0.74%)
Feb 06, 2015 99.45 99.64 98.73 99.02 2,654,401 -2.37(-2.33%)
Feb 05, 2015 101.52 101.64 100.74 101.39 1,896,341 +0.43(+0.43%)
Feb 04, 2015 100.84 101.96 100.37 100.96 2,700,532 -1.54(-1.51%)
Feb 03, 2015 101.19 102.52 101.00 102.50 2,625,728 +1.92(+1.91%)
Feb 02, 2015 99.22 100.67 98.76 100.58 1,590,721 +0.92(+0.93%)
Jan 30, 2015 99.68 99.86 98.46 99.66 3,762,400 -1.14(-1.13%)
Jan 29, 2015 99.92 100.80 99.06 100.80 4,346,781 +2.55(+2.59%)
Jan 28, 2015 99.71 99.92 98.04 98.26 2,689,058 -0.42(-0.42%)
Jan 27, 2015 98.10 99.17 97.95 98.67 2,798,296 -0.17(-0.17%)
Jan 26, 2015 99.24 99.26 97.81 98.84 4,403,967 +0.94(+0.96%)
Jan 23, 2015 98.34 98.95 97.63 97.91 4,545,004 +0.79(+0.82%)
Jan 22, 2015 95.82 97.25 95.10 97.11 1,589,523 +0.98(+1.02%)
Jan 21, 2015 95.95 96.80 95.31 96.13 2,089,304 +0.82(+0.87%)
Jan 20, 2015 96.53 96.54 94.50 95.31 1,458,436 -0.22(-0.23%)
Jan 16, 2015 94.70 95.59 93.76 95.53 1,842,699 +2.26(+2.42%)
Jan 15, 2015 92.69 93.92 92.87 93.27 1,491,824 +0.58(+0.63%)
Jan 14, 2015 92.89 93.37 91.98 92.69 1,093,491 -0.29(-0.32%)
Jan 13, 2015 93.83 94.24 92.41 92.98 4,281,645 +0.35(+0.38%)
Jan 12, 2015 92.77 92.95 91.81 92.63 1,441,449 +1.22(+1.33%)
Jan 09, 2015 92.49 92.61 91.02 91.41 1,186,727 -0.74(-0.81%)
Jan 08, 2015 91.10 92.88 90.93 92.16 1,539,935 +2.82(+3.16%)
Jan 07, 2015 88.53 89.77 88.29 89.33 2,250,014 +1.28(+1.46%)
Jan 06, 2015 87.59 88.61 87.01 88.05 2,103,878 -0.20(-0.22%)
Jan 05, 2015 89.02 89.57 87.99 88.25 2,462,721 -2.98(-3.27%)
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.