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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 74.18 74.20 68.25 69.68 17,154,738 -4.36(-5.88%)
Jan 30, 2013 73.98 74.32 73.83 74.04 1,660,498 +0.71(+0.97%)
Jan 29, 2013 72.70 73.54 72.69 73.33 1,269,135 +1.12(+1.56%)
Jan 28, 2013 72.74 72.78 71.90 72.21 2,325,679 +0.08(+0.11%)
Jan 25, 2013 72.04 72.19 71.62 72.13 1,401,642 +1.14(+1.61%)
Jan 24, 2013 71.02 71.34 70.93 70.99 788,440 +0.11(+0.16%)
Jan 23, 2013 71.19 71.39 70.68 70.88 965,719 -0.57(-0.79%)
Jan 22, 2013 70.86 71.45 70.45 71.45 761,132 +0.88(+1.25%)
Jan 18, 2013 70.21 70.57 70.06 70.57 597,333 +0.64(+0.91%)
Jan 17, 2013 70.05 70.11 69.61 69.93 2,323,727 -0.06(-0.09%)
Jan 16, 2013 70.09 70.42 69.92 69.99 1,690,889 +0.24(+0.34%)
Jan 15, 2013 69.20 69.97 69.13 69.75 675,749 +1.09(+1.59%)
Jan 14, 2013 68.39 68.86 68.26 68.66 657,462 -0.24(-0.34%)
Jan 11, 2013 68.83 69.02 68.65 68.90 969,735 +0.78(+1.14%)
Jan 10, 2013 67.17 68.14 67.15 68.12 1,015,102 +1.82(+2.75%)
Jan 09, 2013 66.50 66.72 66.11 66.29 3,171,383 -1.57(-2.32%)
Jan 08, 2013 68.10 68.20 67.69 67.87 1,707,923 -1.03(-1.50%)
Jan 07, 2013 68.99 69.11 68.76 68.90 1,665,695 -0.64(-0.92%)
Jan 04, 2013 68.48 69.72 68.48 69.53 1,298,849 +1.23(+1.80%)
Jan 03, 2013 68.69 68.84 68.17 68.31 891,540 -1.72(-2.46%)
Jan 02, 2013 69.68 70.03 68.75 70.03 1,314,840 +1.28(+1.86%)
Dec 31, 2012 68.15 68.88 68.14 68.75 566,539 +0.47(+0.69%)
Dec 28, 2012 68.65 68.77 67.05 68.28 550,324 -0.90(-1.31%)
Dec 27, 2012 69.23 69.26 68.72 69.18 666,588 +0.41(+0.59%)
Dec 26, 2012 68.90 69.28 68.44 68.77 342,881 -0.08(-0.11%)
Dec 24, 2012 68.54 68.89 68.28 68.85 290,821 +0.03(+0.05%)
Dec 21, 2012 69.28 69.42 68.67 68.82 1,138,708 -0.83(-1.19%)
Dec 20, 2012 70.05 70.23 69.45 69.64 1,369,421 -0.22(-0.32%)
Dec 19, 2012 70.09 70.26 69.73 69.87 636,576 +0.41(+0.59%)
Dec 18, 2012 68.97 69.55 68.66 69.46 1,450,792 +0.88(+1.28%)
Dec 17, 2012 68.65 68.85 68.21 68.58 1,012,126 -0.89(-1.28%)
Dec 14, 2012 69.21 69.50 68.95 69.46 1,323,043 +0.77(+1.12%)
Dec 13, 2012 68.87 69.12 68.51 68.69 919,594 -0.30(-0.43%)
Dec 12, 2012 69.42 69.45 68.89 68.99 1,551,234 -1.06(-1.52%)
Dec 11, 2012 70.02 70.09 69.71 70.05 1,650,116 +0.68(+0.97%)
Dec 10, 2012 69.06 69.42 69.00 69.38 403,674 +0.36(+0.52%)
Dec 07, 2012 68.83 69.02 68.43 69.02 1,502,848 +0.22(+0.32%)
Dec 06, 2012 68.76 68.86 68.36 68.80 558,716 -0.10(-0.15%)
Dec 05, 2012 69.02 69.02 68.57 68.90 844,613 -0.53(-0.77%)
Dec 04, 2012 69.97 70.01 69.36 69.43 1,426,377 +0.24(+0.35%)
Nov 30, 2012 68.82 69.32 68.75 69.19 1,098,787 +1.21(+1.78%)
Nov 29, 2012 67.69 68.09 67.58 67.98 1,320,671 +0.68(+1.02%)
Nov 28, 2012 66.95 67.38 66.88 67.29 821,669 -0.44(-0.65%)
Nov 27, 2012 67.87 68.01 67.62 67.73 988,369 -0.46(-0.68%)
Nov 26, 2012 68.24 68.43 67.99 68.20 595,792 -0.21(-0.31%)
Nov 23, 2012 68.10 68.41 67.96 68.41 343,771 +1.48(+2.21%)
Nov 21, 2012 66.74 67.11 66.66 66.93 752,627 -0.62(-0.92%)
Nov 20, 2012 67.21 67.62 66.99 67.55 1,023,742 +0.96(+1.44%)
Nov 19, 2012 65.71 66.83 65.67 66.59 1,133,007 +1.50(+2.31%)
Nov 16, 2012 64.96 65.14 64.39 65.09 725,361 -0.02(-0.04%)
Nov 15, 2012 65.13 65.39 64.85 65.11 1,543,467 +0.45(+0.69%)
Nov 14, 2012 65.52 65.63 64.62 64.67 1,024,577 -1.12(-1.70%)
Nov 13, 2012 65.70 66.41 65.53 65.78 1,657,922 +0.42(+0.64%)
Nov 12, 2012 65.28 65.40 65.03 65.37 689,175 +0.31(+0.47%)
Nov 09, 2012 64.56 65.47 64.55 65.06 928,462 +0.61(+0.95%)
Nov 08, 2012 64.82 65.00 64.18 64.45 614,167 -0.18(-0.28%)
Nov 07, 2012 64.89 65.00 64.37 64.63 856,217 -1.10(-1.68%)
Nov 06, 2012 65.56 65.75 65.36 65.73 707,455 +1.02(+1.58%)
Nov 05, 2012 64.98 65.04 64.58 64.71 1,048,854 -0.92(-1.40%)
Nov 02, 2012 65.82 65.97 65.55 65.63 1,074,960 +0.52(+0.80%)
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.