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

46.64 -1.93 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 110.59 113.00 110.59 111.50 1,256,581 -0.77(-0.69%)
Feb 26, 2016 113.43 112.83 111.41 112.27 2,481,486 -1.16(-1.02%)
Feb 25, 2016 112.43 113.50 111.92 113.43 2,056,082 -2.24(-1.94%)
Feb 24, 2016 114.29 115.97 113.55 115.67 1,695,183 -0.59(-0.51%)
Feb 23, 2016 117.40 117.90 116.10 116.26 1,065,811 -0.87(-0.74%)
Feb 22, 2016 116.64 117.70 116.64 117.13 851,525 +0.73(+0.63%)
Feb 19, 2016 115.95 116.47 115.64 116.40 1,360,415 +0.05(+0.04%)
Feb 18, 2016 117.60 117.65 116.04 116.35 1,473,770 -1.10(-0.94%)
Feb 17, 2016 117.90 118.42 117.13 117.45 2,432,652 +0.77(+0.66%)
Feb 16, 2016 116.50 117.10 115.33 116.68 1,372,497 +1.26(+1.09%)
Feb 12, 2016 114.80 115.42 115.42 115.42 1,129,700 +0.80(+0.70%)
Feb 11, 2016 115.68 115.75 113.92 114.62 1,664,318 -1.67(-1.44%)
Feb 10, 2016 118.34 118.46 116.27 116.29 1,194,366 +0.18(+0.16%)
Feb 09, 2016 114.04 116.81 113.94 116.11 2,848,641 +0.92(+0.80%)
Feb 08, 2016 117.38 117.64 114.06 115.19 3,123,605 -3.11(-2.63%)
Feb 05, 2016 121.57 121.73 118.07 118.30 2,277,324 -4.07(-3.33%)
Feb 04, 2016 124.12 124.50 122.00 122.37 2,071,873 -2.59(-2.07%)
Feb 03, 2016 125.25 125.34 122.77 124.96 3,314,487 -0.03(-0.02%)
Feb 02, 2016 126.92 127.10 124.80 124.99 1,169,452 -1.72(-1.36%)
Feb 01, 2016 125.47 127.11 125.25 126.71 1,440,088 +0.87(+0.69%)
Jan 29, 2016 123.33 126.22 123.06 125.84 2,273,188 +3.54(+2.89%)
Jan 28, 2016 122.40 122.89 121.20 122.30 2,115,947 +0.40(+0.33%)
Jan 27, 2016 122.74 124.20 121.37 121.90 1,847,134 -0.72(-0.59%)
Jan 26, 2016 121.39 122.75 121.33 122.62 1,228,273 +1.33(+1.10%)
Jan 25, 2016 121.41 122.55 120.97 121.29 1,153,247 +0.30(+0.25%)
Jan 22, 2016 119.47 121.22 119.17 120.99 1,622,048 +4.25(+3.64%)
Jan 21, 2016 116.02 117.46 115.10 116.74 1,680,347 +0.80(+0.69%)
Jan 20, 2016 116.95 117.27 113.36 115.94 3,660,157 -2.90(-2.44%)
Jan 19, 2016 119.60 120.10 118.40 118.84 3,246,760 +2.43(+2.09%)
Jan 15, 2016 116.19 116.41 116.41 116.41 3,842,900 -0.72(-0.61%)
Jan 14, 2016 116.26 117.58 114.77 117.13 1,980,849 +0.99(+0.85%)
Jan 13, 2016 118.86 119.24 115.70 116.14 3,321,258 -2.86(-2.40%)
Jan 12, 2016 119.19 119.33 117.83 119.00 1,239,550 -0.17(-0.14%)
Jan 11, 2016 119.91 120.19 118.47 119.17 1,762,338 +2.04(+1.74%)
Jan 08, 2016 119.76 119.77 116.94 117.13 2,265,072 -2.34(-1.96%)
Jan 07, 2016 120.01 121.08 118.45 119.47 2,045,397 -0.76(-0.63%)
Jan 06, 2016 120.31 121.24 119.84 120.23 1,625,425 -2.32(-1.89%)
Jan 05, 2016 122.59 122.81 121.80 122.55 1,059,274 +0.08(+0.07%)
Jan 04, 2016 122.58 122.72 120.85 122.47 1,342,834 -2.53(-2.02%)
Dec 31, 2015 124.79 125.00 125.00 125.00 766,000 -1.13(-0.90%)
Dec 30, 2015 126.66 126.89 126.13 126.13 642,169 -1.26(-0.99%)
Dec 29, 2015 126.44 127.79 126.39 127.39 672,821 +1.55(+1.23%)
Dec 28, 2015 125.91 126.20 125.28 125.84 878,212 +0.09(+0.07%)
Dec 24, 2015 125.60 125.75 125.75 125.75 295,400 -0.10(-0.08%)
Dec 23, 2015 124.20 125.88 124.16 125.85 2,237,788 +1.35(+1.08%)
Dec 22, 2015 124.51 124.75 123.33 124.50 782,039 +0.69(+0.56%)
Dec 21, 2015 125.79 126.05 123.05 123.81 1,202,646 -0.19(-0.15%)
Dec 18, 2015 124.75 124.83 122.96 124.00 2,090,258 -0.79(-0.63%)
Dec 17, 2015 126.79 126.87 124.70 124.79 2,239,697 -0.32(-0.26%)
Dec 16, 2015 124.63 125.35 123.30 125.11 2,298,438 +2.63(+2.15%)
Dec 15, 2015 122.69 123.78 122.29 122.48 2,159,391 -0.32(-0.26%)
Dec 14, 2015 123.47 123.50 121.65 122.80 2,703,241 +0.20(+0.16%)
Dec 11, 2015 124.10 124.46 121.90 122.60 4,328,228 -3.73(-2.95%)
Dec 10, 2015 127.58 127.67 126.19 126.33 1,124,770 -0.46(-0.36%)
Dec 09, 2015 128.32 129.07 126.51 126.79 1,259,306 -1.89(-1.47%)
Dec 08, 2015 128.38 128.83 127.38 128.68 2,511,535 -0.22(-0.17%)
Dec 07, 2015 129.98 130.00 128.18 128.90 1,558,250 +1.03(+0.81%)
Dec 04, 2015 126.71 128.70 126.46 127.87 1,262,900 +1.02(+0.80%)
Dec 03, 2015 128.62 128.84 126.55 126.85 1,447,582 -0.89(-0.70%)
Dec 02, 2015 128.44 128.90 127.27 127.74 1,166,516 -0.88(-0.68%)
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.