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 (%)
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%)
Jan 02, 2015 91.68 91.83 90.61 91.23 1,112,682 -0.47(-0.52%)
Dec 31, 2014 92.93 91.70 91.70 91.70 810,733 -0.56(-0.60%)
Dec 30, 2014 92.99 93.24 91.81 92.26 1,199,765 -1.49(-1.59%)
Dec 29, 2014 93.89 94.30 93.60 93.75 511,275 -0.39(-0.42%)
Dec 26, 2014 94.52 94.62 93.93 94.14 354,184 -0.16(-0.17%)
Dec 24, 2014 94.22 94.30 94.30 94.30 219,739 +0.07(+0.08%)
Dec 23, 2014 93.68 94.64 93.59 94.23 889,959 +0.73(+0.79%)
Dec 22, 2014 93.24 93.83 93.10 93.50 1,356,484 +0.20(+0.22%)
Dec 19, 2014 92.64 93.89 92.56 93.29 1,108,446 -0.30(-0.32%)
Dec 18, 2014 91.64 93.61 91.60 93.59 2,427,303 +3.60(+4.00%)
Dec 17, 2014 88.68 90.37 88.61 89.99 2,309,111 +1.06(+1.19%)
Dec 16, 2014 87.98 90.66 87.87 88.93 3,676,289 -0.22(-0.25%)
Dec 15, 2014 90.66 91.15 88.88 89.15 2,557,904 -0.92(-1.02%)
Dec 12, 2014 92.06 92.46 89.83 90.08 2,571,774 -1.93(-2.09%)
Dec 11, 2014 92.46 93.19 91.90 92.00 1,298,062 -0.52(-0.56%)
Dec 10, 2014 93.24 93.32 92.35 92.53 1,912,810 -0.25(-0.27%)
Dec 09, 2014 92.40 92.90 92.04 92.78 2,673,503 -1.18(-1.25%)
Dec 08, 2014 94.14 94.84 93.40 93.95 2,546,971 -0.75(-0.79%)
Dec 05, 2014 94.40 94.75 93.81 94.70 1,349,957 +1.52(+1.63%)
Dec 04, 2014 93.04 93.55 92.52 93.19 1,746,776 -0.25(-0.27%)
Dec 03, 2014 93.71 93.86 92.72 93.44 1,083,823 -0.37(-0.39%)
Dec 02, 2014 94.67 94.75 93.49 93.81 1,094,643 -1.02(-1.08%)
Dec 01, 2014 95.47 95.51 94.47 94.83 4,100,892 -0.69(-0.72%)
Nov 28, 2014 95.15 95.91 95.02 95.51 822,032 +1.51(+1.61%)
Nov 26, 2014 94.53 94.00 94.00 94.00 915,213 +0.05(+0.05%)
Nov 25, 2014 93.69 94.17 93.66 93.95 1,302,059 -0.19(-0.20%)
Nov 24, 2014 94.97 95.02 93.81 94.14 2,149,676 +0.63(+0.67%)
Nov 21, 2014 93.66 93.86 93.21 93.51 1,413,897 +1.40(+1.52%)
Nov 20, 2014 92.08 92.41 91.86 92.12 1,696,698 +0.51(+0.56%)
Nov 19, 2014 91.80 91.86 91.35 91.60 1,494,159 +0.60(+0.65%)
Nov 18, 2014 90.84 91.37 90.65 91.01 1,181,135 +0.61(+0.68%)
Nov 17, 2014 90.03 91.01 89.99 90.39 746,646 -0.04(-0.05%)
Nov 14, 2014 89.73 90.50 89.59 90.44 931,033 -0.02(-0.03%)
Nov 13, 2014 89.82 90.98 89.67 90.46 964,838 +1.23(+1.38%)
Nov 12, 2014 89.65 90.09 88.95 89.23 1,087,781 -0.91(-1.01%)
Nov 11, 2014 89.95 90.23 89.63 90.13 1,094,836 +0.72(+0.80%)
Nov 10, 2014 89.22 89.59 88.82 89.41 681,356 +0.96(+1.09%)
Nov 07, 2014 88.22 88.55 87.84 88.45 895,135 -0.13(-0.15%)
Nov 06, 2014 89.13 89.59 88.51 88.58 1,785,221 -0.13(-0.15%)
Nov 05, 2014 88.31 89.10 87.95 88.71 1,809,114 +0.40(+0.46%)
Nov 04, 2014 89.02 89.23 87.52 88.31 2,039,347 -0.12(-0.14%)
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.