Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.96 103.44 102.28 102.48 1,251,966 +0.22(+0.21%)
May 30, 2017 102.40 102.66 102.08 102.26 2,362,663 -1.57(-1.51%)
May 26, 2017 102.50 103.84 102.45 103.83 1,131,764 +0.11(+0.11%)
May 25, 2017 104.06 104.10 103.60 103.71 989,504 -0.15(-0.14%)
May 24, 2017 103.66 103.90 103.05 103.86 1,100,655 -0.05(-0.05%)
May 23, 2017 103.87 104.18 103.63 103.92 873,826 +0.15(+0.14%)
May 22, 2017 104.08 104.14 103.58 103.77 1,209,350 +0.36(+0.35%)
May 19, 2017 103.17 103.84 103.13 103.41 1,688,094 +0.88(+0.86%)
May 18, 2017 101.37 102.58 100.88 102.52 6,373,340 -2.20(-2.10%)
May 17, 2017 105.61 106.06 104.63 104.72 1,540,212 -0.82(-0.78%)
May 16, 2017 105.14 105.57 104.79 105.55 1,164,805 +0.73(+0.69%)
May 15, 2017 104.95 105.04 104.55 104.82 1,291,533 -0.18(-0.18%)
May 12, 2017 104.69 105.33 104.21 105.00 1,567,813 +0.82(+0.79%)
May 11, 2017 103.91 104.36 103.77 104.18 939,821 -0.09(-0.08%)
May 10, 2017 103.90 104.42 103.90 104.27 1,219,783 -0.10(-0.10%)
May 09, 2017 104.68 104.77 104.01 104.37 1,509,506 +0.00(+0.00%)
May 08, 2017 104.93 104.97 104.16 104.37 1,652,579 -1.29(-1.22%)
May 05, 2017 104.84 105.69 104.59 105.66 3,359,408 +0.97(+0.93%)
May 04, 2017 103.40 104.90 103.22 104.69 4,529,611 +5.63(+5.69%)
May 03, 2017 99.79 100.01 98.78 99.05 3,633,499 +0.67(+0.69%)
May 02, 2017 98.11 98.63 97.80 98.38 1,460,759 +0.76(+0.78%)
May 01, 2017 97.44 98.23 97.26 97.61 1,908,878 +0.25(+0.25%)
Apr 28, 2017 96.74 97.58 96.72 97.37 2,184,965 +0.87(+0.90%)
Apr 27, 2017 96.35 96.74 96.11 96.50 1,941,294 +0.03(+0.03%)
Apr 26, 2017 97.40 97.60 96.22 96.48 2,328,759 -1.48(-1.51%)
Apr 25, 2017 97.44 98.31 97.18 97.95 2,712,975 +1.18(+1.22%)
Apr 24, 2017 96.19 97.09 96.17 96.78 3,416,085 +3.67(+3.94%)
Apr 21, 2017 93.35 93.61 92.82 93.10 2,187,009 -0.70(-0.74%)
Apr 20, 2017 94.35 94.36 93.66 93.80 2,013,238 -0.74(-0.78%)
Apr 19, 2017 94.68 95.07 94.35 94.54 2,737,051 -0.75(-0.79%)
Apr 18, 2017 94.63 95.43 94.63 95.29 1,351,722 +0.38(+0.40%)
Apr 17, 2017 94.28 94.97 94.11 94.91 1,167,319 +1.16(+1.24%)
Apr 13, 2017 94.40 94.49 93.75 93.75 935,180 -1.04(-1.10%)
Apr 12, 2017 94.13 94.81 94.02 94.79 1,153,407 +0.17(+0.18%)
Apr 11, 2017 94.97 95.30 94.21 94.62 1,322,236 -0.54(-0.57%)
Apr 10, 2017 94.50 95.43 94.45 95.16 1,118,398 +0.63(+0.66%)
Apr 07, 2017 94.50 94.93 94.45 94.53 1,710,220 -0.47(-0.50%)
Apr 06, 2017 95.00 95.11 94.72 95.00 1,255,190 +0.01(+0.01%)
Apr 05, 2017 95.03 95.63 94.54 95.00 1,641,894 -0.32(-0.33%)
Apr 04, 2017 94.89 95.38 94.74 95.31 881,406 +0.09(+0.10%)
Apr 03, 2017 94.32 95.26 94.32 95.22 1,317,638 +0.84(+0.89%)
Mar 31, 2017 94.36 94.87 94.16 94.38 1,557,928 -0.43(-0.45%)
Mar 30, 2017 94.71 95.23 94.26 94.81 3,524,059 -0.92(-0.96%)
Mar 29, 2017 94.99 95.98 94.77 95.73 2,303,980 -0.17(-0.18%)
Mar 28, 2017 95.62 96.22 95.47 95.90 1,073,534 +0.14(+0.14%)
Mar 27, 2017 95.67 95.99 95.19 95.76 1,299,284 +0.44(+0.46%)
Mar 24, 2017 95.36 95.45 94.93 95.32 1,085,892 -0.10(-0.11%)
Mar 23, 2017 94.89 95.74 94.83 95.43 1,114,248 +0.03(+0.04%)
Mar 22, 2017 95.77 95.81 95.15 95.39 1,239,998 -0.50(-0.52%)
Mar 21, 2017 96.85 97.18 95.78 95.89 1,505,254 -0.37(-0.38%)
Mar 20, 2017 96.23 96.68 95.93 96.26 1,452,625 +0.17(+0.18%)
Mar 17, 2017 96.11 96.76 95.87 96.09 2,961,286 +0.77(+0.81%)
Mar 16, 2017 94.55 95.39 94.29 95.31 3,396,258 +1.90(+2.03%)
Mar 15, 2017 92.41 93.65 91.98 93.41 1,721,862 +1.20(+1.31%)
Mar 14, 2017 92.43 92.74 92.07 92.21 1,148,750 -0.59(-0.64%)
Mar 13, 2017 92.00 92.86 91.94 92.80 1,438,315 +0.28(+0.30%)
Mar 10, 2017 92.80 91.87 92.53 2,027,897 +0.69(+0.75%)
Mar 09, 2017 91.31 91.94 91.12 91.84 1,640,532 +0.68(+0.75%)
Mar 08, 2017 91.81 92.04 90.96 91.16 3,309,971 -1.44(-1.55%)
Mar 07, 2017 91.57 93.16 91.17 92.60 5,115,518 +0.40(+0.43%)
Mar 06, 2017 92.80 93.00 92.09 92.20 2,207,201 -1.29(-1.38%)
Mar 03, 2017 92.12 93.69 92.06 93.49 3,303,103 +2.48(+2.72%)
Mar 02, 2017 91.61 92.07 90.81 91.02 6,810,916 -3.52(-3.72%)
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.