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 (%)
Apr 29, 2016 106.95 107.52 106.24 106.64 1,782,930 -0.84(-0.78%)
Apr 28, 2016 106.33 108.32 106.29 107.48 1,724,972 -0.80(-0.74%)
Apr 27, 2016 108.04 108.56 107.55 108.28 1,410,163 -0.10(-0.09%)
Apr 26, 2016 108.56 108.99 107.93 108.38 1,336,671 -0.45(-0.41%)
Apr 25, 2016 107.97 108.89 107.90 108.83 965,466 +0.65(+0.60%)
Apr 22, 2016 107.55 108.18 107.12 108.18 1,668,755 -0.24(-0.23%)
Apr 21, 2016 107.96 109.27 107.84 108.42 2,404,485 -2.18(-1.97%)
Apr 20, 2016 110.25 111.03 109.88 110.61 1,522,985 -0.52(-0.47%)
Apr 19, 2016 111.02 112.09 110.12 111.13 4,090,636 +3.25(+3.01%)
Apr 18, 2016 106.29 108.00 106.24 107.88 2,352,991 +1.39(+1.31%)
Apr 15, 2016 106.89 107.10 106.27 106.49 1,701,370 +0.46(+0.44%)
Apr 14, 2016 104.47 106.84 104.10 106.03 3,380,152 +2.96(+2.87%)
Apr 13, 2016 103.29 103.50 102.51 103.07 1,822,737 +0.91(+0.89%)
Apr 12, 2016 101.56 102.43 101.44 102.16 1,245,563 +0.50(+0.49%)
Apr 11, 2016 102.16 103.04 101.61 101.66 1,513,730 -0.91(-0.89%)
Apr 08, 2016 102.53 102.96 102.34 102.57 1,383,301 +0.52(+0.50%)
Apr 07, 2016 102.58 103.17 101.90 102.05 1,953,330 -2.01(-1.93%)
Apr 06, 2016 103.80 104.45 103.44 104.06 1,360,535 -0.53(-0.51%)
Apr 05, 2016 104.77 105.08 104.16 104.59 2,753,866 -1.77(-1.67%)
Apr 04, 2016 107.02 107.14 105.85 106.36 2,323,313 +0.40(+0.37%)
Apr 01, 2016 103.29 106.05 103.20 105.97 3,605,800 +0.84(+0.79%)
Mar 31, 2016 105.68 105.74 104.75 105.13 2,311,466 -0.91(-0.86%)
Mar 30, 2016 106.72 107.07 105.77 106.04 3,317,433 +1.15(+1.09%)
Mar 29, 2016 103.33 104.95 103.12 104.90 2,341,335 +2.10(+2.04%)
Mar 28, 2016 102.80 102.99 102.54 102.80 972,122 +0.26(+0.26%)
Mar 24, 2016 101.74 102.53 102.53 102.53 1,852,127 -0.49(-0.47%)
Mar 23, 2016 103.88 103.94 102.68 103.02 1,737,557 -0.03(-0.03%)
Mar 22, 2016 102.01 103.08 101.97 103.05 1,788,472 +1.21(+1.18%)
Mar 21, 2016 101.47 102.20 101.47 101.84 1,370,072 -0.67(-0.65%)
Mar 18, 2016 99.85 102.96 101.57 102.51 2,816,692 +2.66(+2.66%)
Mar 17, 2016 98.82 100.06 98.43 99.85 1,862,539 +0.99(+1.00%)
Mar 16, 2016 96.86 99.06 96.82 98.87 1,865,330 +0.61(+0.62%)
Mar 15, 2016 98.41 98.72 98.02 98.26 894,611 -0.56(-0.56%)
Mar 14, 2016 98.67 99.25 98.64 98.82 720,303 -0.49(-0.49%)
Mar 11, 2016 99.62 99.70 98.69 99.31 1,285,071 +0.81(+0.82%)
Mar 10, 2016 99.84 100.49 97.66 98.50 2,531,549 +0.78(+0.79%)
Mar 09, 2016 98.07 98.42 97.58 97.72 835,357 +0.73(+0.75%)
Mar 08, 2016 97.40 97.55 96.70 96.99 1,008,146 -0.71(-0.73%)
Mar 07, 2016 97.49 98.10 97.22 97.70 2,073,912 -0.35(-0.35%)
Mar 04, 2016 97.91 98.44 97.64 98.05 2,533,847 +1.52(+1.57%)
Mar 03, 2016 95.48 96.58 95.22 96.53 1,798,943 +0.72(+0.75%)
Mar 02, 2016 94.23 95.99 94.10 95.81 3,162,410 -0.40(-0.42%)
Mar 01, 2016 94.55 96.60 94.43 96.22 1,736,992 +2.18(+2.32%)
Feb 29, 2016 93.27 95.30 93.27 94.03 1,489,979 -0.65(-0.69%)
Feb 26, 2016 95.66 95.16 93.96 94.68 2,942,399 -0.98(-1.02%)
Feb 25, 2016 94.82 95.72 94.39 95.66 2,437,980 -1.89(-1.94%)
Feb 24, 2016 96.39 97.80 95.76 97.55 2,010,047 -0.50(-0.51%)
Feb 23, 2016 99.01 99.43 97.91 98.05 1,263,775 -0.73(-0.74%)
Feb 22, 2016 98.37 99.26 98.37 98.78 1,009,687 +0.62(+0.63%)
Feb 19, 2016 97.79 98.23 97.53 98.17 1,613,099 +0.04(+0.04%)
Feb 18, 2016 99.18 99.22 97.86 98.12 1,747,509 -0.93(-0.94%)
Feb 17, 2016 99.43 99.87 98.78 99.05 2,884,494 +0.65(+0.66%)
Feb 16, 2016 98.25 98.76 97.26 98.40 1,627,425 +1.06(+1.09%)
Feb 12, 2016 96.82 97.34 97.34 97.34 1,339,531 +0.67(+0.70%)
Feb 11, 2016 97.56 97.62 96.08 96.67 1,973,449 -1.41(-1.44%)
Feb 10, 2016 99.80 99.90 98.06 98.07 1,416,208 +0.15(+0.16%)
Feb 09, 2016 96.18 98.51 96.09 97.92 3,377,749 +0.78(+0.80%)
Feb 08, 2016 98.99 99.21 96.19 97.15 3,703,785 -2.62(-2.63%)
Feb 05, 2016 102.53 102.66 99.57 99.77 2,700,315 -3.43(-3.33%)
Feb 04, 2016 104.68 105.00 102.89 103.20 2,456,704 -2.19(-2.07%)
Feb 03, 2016 105.63 105.71 103.54 105.39 3,930,122 -0.03(-0.02%)
Feb 02, 2016 107.04 107.19 105.25 105.41 1,386,666 -1.45(-1.36%)
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.