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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 90.83 91.14 90.58 90.97 1,308,298 -0.20(-0.22%)
Jan 30, 2017 90.71 91.41 90.68 91.17 1,382,257 -0.59(-0.65%)
Jan 27, 2017 92.19 92.28 91.70 91.76 1,337,605 +0.31(+0.34%)
Jan 26, 2017 92.05 92.24 91.39 91.45 1,703,759 -1.21(-1.31%)
Jan 25, 2017 92.84 93.01 92.44 92.66 1,196,222 +0.03(+0.04%)
Jan 24, 2017 92.53 92.79 92.21 92.63 979,142 -0.07(-0.08%)
Jan 23, 2017 92.65 92.87 91.99 92.70 1,450,126 +0.74(+0.81%)
Jan 20, 2017 92.24 92.30 91.70 91.96 1,644,260 +0.46(+0.51%)
Jan 19, 2017 92.11 92.18 91.38 91.49 1,119,320 -0.45(-0.48%)
Jan 18, 2017 92.24 92.36 91.78 91.94 1,143,881 -0.77(-0.83%)
Jan 17, 2017 91.80 92.74 91.78 92.71 1,782,003 +0.34(+0.37%)
Jan 13, 2017 92.37 92.37 92.37 0 -0.07(-0.08%)
Jan 12, 2017 92.58 92.65 91.96 92.44 1,734,056 +0.69(+0.75%)
Jan 11, 2017 91.86 92.32 91.10 91.75 1,329,493 -0.24(-0.27%)
Jan 10, 2017 92.54 92.71 91.88 91.99 1,400,768 -0.45(-0.48%)
Jan 09, 2017 92.70 92.77 91.96 92.44 1,362,619 +0.01(+0.01%)
Jan 06, 2017 92.44 92.70 92.25 92.43 1,632,519 -0.76(-0.81%)
Jan 05, 2017 92.36 93.58 92.24 93.19 2,344,677 +1.38(+1.50%)
Jan 04, 2017 92.21 92.21 91.53 91.81 2,081,606 +0.59(+0.65%)
Jan 03, 2017 91.42 91.42 90.66 91.21 1,841,624 -0.79(-0.85%)
Dec 30, 2016 92.00 92.00 92.00 0 +0.48(+0.52%)
Dec 29, 2016 91.31 91.55 91.14 91.52 1,236,084 +0.86(+0.95%)
Dec 28, 2016 90.25 90.87 90.22 90.66 1,183,359 -0.02(-0.02%)
Dec 27, 2016 91.33 91.34 90.47 90.67 1,556,143 +0.38(+0.42%)
Dec 23, 2016 90.30 90.30 90.30 0 +0.58(+0.65%)
Dec 22, 2016 90.18 90.21 89.54 89.71 1,923,986 -0.69(-0.76%)
Dec 21, 2016 90.57 90.83 90.04 90.40 1,771,420 +0.55(+0.61%)
Dec 20, 2016 90.13 90.22 89.61 89.85 2,082,496 +0.22(+0.24%)
Dec 19, 2016 90.60 90.62 89.45 89.64 1,768,437 -0.24(-0.26%)
Dec 16, 2016 89.73 90.26 89.43 89.87 2,287,251 +1.26(+1.42%)
Dec 15, 2016 88.12 89.10 88.04 88.61 2,616,241 -1.18(-1.31%)
Dec 14, 2016 91.82 92.01 89.42 89.79 4,070,192 -1.87(-2.04%)
Dec 13, 2016 91.78 92.23 91.44 91.66 2,301,393 +1.19(+1.31%)
Dec 12, 2016 91.00 91.10 89.90 90.47 1,780,951 +0.13(+0.14%)
Dec 09, 2016 90.15 90.35 89.81 90.34 2,520,369 +0.78(+0.87%)
Dec 08, 2016 89.74 89.94 89.07 89.57 2,904,166 -1.47(-1.62%)
Dec 07, 2016 90.68 91.41 90.51 91.04 2,894,658 +0.25(+0.28%)
Dec 06, 2016 90.55 90.87 90.06 90.79 2,865,255 +0.69(+0.77%)
Dec 05, 2016 90.30 90.40 89.67 90.10 3,100,752 +1.63(+1.84%)
Dec 02, 2016 87.13 88.55 87.10 88.47 2,933,129 +1.29(+1.48%)
Dec 01, 2016 88.15 88.29 85.75 87.17 8,547,561 -2.93(-3.25%)
Nov 30, 2016 92.13 92.22 89.93 90.11 2,949,614 -1.34(-1.47%)
Nov 29, 2016 91.29 91.65 91.07 91.45 2,942,940 -0.01(-0.01%)
Nov 28, 2016 90.81 91.53 90.74 91.46 2,607,944 +0.86(+0.94%)
Nov 25, 2016 91.41 91.41 90.49 90.60 1,558,933 +1.26(+1.41%)
Nov 23, 2016 89.35 89.35 89.35 0 -0.23(-0.25%)
Nov 22, 2016 89.57 89.91 89.34 89.57 4,116,017 -0.58(-0.65%)
Nov 21, 2016 89.17 90.44 89.15 90.16 4,265,865 +1.27(+1.42%)
Nov 18, 2016 89.05 89.12 88.13 88.89 4,102,094 -0.98(-1.09%)
Nov 17, 2016 90.04 90.52 89.86 89.87 5,015,293 +0.64(+0.71%)
Nov 16, 2016 89.45 90.43 89.01 89.23 3,387,053 -0.79(-0.88%)
Nov 15, 2016 89.05 90.13 88.94 90.03 3,353,089 +1.05(+1.18%)
Nov 14, 2016 90.74 90.96 88.48 88.98 7,362,457 -3.59(-3.88%)
Nov 11, 2016 92.25 93.08 91.89 92.57 6,496,964 -0.60(-0.65%)
Nov 10, 2016 94.24 94.44 91.99 93.17 7,071,754 -3.29(-3.41%)
Nov 09, 2016 97.73 97.73 94.44 96.46 4,590,706 -2.81(-2.83%)
Nov 08, 2016 97.90 99.39 97.84 99.27 3,374,254 +2.20(+2.26%)
Nov 07, 2016 96.71 97.23 96.15 97.07 3,527,148 +0.82(+0.85%)
Nov 04, 2016 97.10 97.24 96.05 96.26 2,768,538 -0.27(-0.28%)
Nov 03, 2016 97.15 97.19 96.35 96.52 3,780,353 -1.88(-1.91%)
Nov 02, 2016 98.95 99.00 98.08 98.40 2,162,849 -0.34(-0.35%)
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.