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

63.86 +0.45 (+0.71%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.50 45.58 45.27 45.41 751,218 +0.13(+0.29%)
May 23, 2011 45.38 45.65 45.11 45.28 1,070,587 -1.55(-3.31%)
May 20, 2011 47.13 47.14 46.51 46.83 981,082 +0.02(+0.05%)
May 19, 2011 46.65 46.84 46.35 46.81 1,278,363 +0.33(+0.70%)
May 18, 2011 46.50 46.65 46.34 46.48 1,090,494 -0.01(-0.02%)
May 17, 2011 46.06 46.72 46.00 46.49 1,461,950 +0.38(+0.82%)
May 16, 2011 46.20 46.69 46.06 46.11 1,536,423 -0.03(-0.07%)
May 13, 2011 46.20 46.59 45.68 46.14 2,055,761 +0.29(+0.64%)
May 12, 2011 45.47 46.09 45.15 45.85 1,056,102 +0.71(+1.58%)
May 11, 2011 45.44 45.48 44.86 45.14 2,102,665 -0.77(-1.69%)
May 10, 2011 45.90 46.21 45.81 45.91 850,580 +0.04(+0.08%)
May 09, 2011 45.65 46.03 45.44 45.87 1,520,620 -0.12(-0.25%)
May 06, 2011 46.36 46.55 45.65 45.99 2,848,618 -0.25(-0.54%)
May 05, 2011 46.21 46.56 45.83 46.24 3,546,119 -1.02(-2.15%)
May 04, 2011 48.50 48.63 46.95 47.25 3,609,032 -1.87(-3.80%)
May 03, 2011 49.05 49.55 48.90 49.12 1,120,294 -0.42(-0.84%)
May 02, 2011 49.49 49.55 49.46 49.54 1,319,460 -0.03(-0.06%)
Apr 29, 2011 49.21 49.63 49.20 49.57 1,013,087 +0.16(+0.33%)
Apr 28, 2011 48.99 49.43 48.99 49.41 1,691,255 +0.24(+0.49%)
Apr 27, 2011 48.92 49.30 48.49 49.16 1,057,948 +0.68(+1.41%)
Apr 26, 2011 48.30 48.82 48.03 48.48 1,371,132 +0.93(+1.96%)
Apr 25, 2011 47.65 47.89 47.50 47.55 824,196 -0.05(-0.11%)
Apr 21, 2011 47.47 47.68 47.22 47.61 803,585 -0.26(-0.55%)
Apr 20, 2011 48.61 48.78 47.72 47.87 1,864,283 -0.43(-0.88%)
Apr 19, 2011 47.74 48.42 47.74 48.30 2,924,092 +1.43(+3.04%)
Apr 18, 2011 46.03 46.95 45.93 46.87 4,600,464 -0.81(-1.71%)
Apr 15, 2011 47.01 47.73 46.92 47.69 1,547,308 +0.72(+1.53%)
Apr 14, 2011 46.31 46.98 46.26 46.96 2,044,250 +0.33(+0.71%)
Apr 13, 2011 46.58 46.89 46.45 46.63 958,074 +0.58(+1.26%)
Apr 12, 2011 46.26 46.28 45.68 46.05 1,066,607 +0.01(+0.02%)
Apr 11, 2011 45.82 46.25 45.79 46.04 706,869 +0.30(+0.66%)
Apr 08, 2011 46.11 46.12 45.61 45.74 874,534 -0.17(-0.37%)
Apr 07, 2011 45.55 46.02 45.52 45.91 1,566,534 -0.48(-1.04%)
Apr 06, 2011 46.11 46.65 46.10 46.39 615,672 +0.02(+0.05%)
Apr 05, 2011 45.83 46.42 45.78 46.37 850,268 +0.22(+0.49%)
Apr 04, 2011 46.39 46.40 46.04 46.14 880,814 +0.53(+1.17%)
Apr 01, 2011 44.99 45.74 44.90 45.61 2,000,064 +1.31(+2.96%)
Mar 31, 2011 44.31 44.43 44.11 44.30 1,318,578 -0.31(-0.69%)
Mar 30, 2011 44.34 44.65 44.24 44.61 1,258,586 +0.52(+1.18%)
Mar 29, 2011 43.98 44.33 43.71 44.09 3,147,119 +0.07(+0.16%)
Mar 28, 2011 44.40 44.40 43.83 44.02 858,258 -0.51(-1.15%)
Mar 25, 2011 44.72 44.87 44.47 44.53 1,149,260 +0.03(+0.07%)
Mar 24, 2011 44.14 44.73 44.01 44.50 1,013,367 +0.65(+1.48%)
Mar 23, 2011 43.27 43.97 43.01 43.85 1,035,781 +0.46(+1.05%)
Mar 22, 2011 43.62 43.69 43.24 43.39 825,781 -0.37(-0.85%)
Mar 21, 2011 43.56 43.82 43.55 43.76 942,372 +1.12(+2.62%)
Mar 18, 2011 43.44 43.44 42.54 42.65 1,872,836 +0.13(+0.31%)
Mar 17, 2011 42.87 43.03 42.42 42.52 1,548,446 +0.68(+1.63%)
Mar 16, 2011 42.69 42.76 41.52 41.83 2,904,973 -0.90(-2.10%)
Mar 15, 2011 42.57 43.00 42.54 42.73 3,068,109 -1.16(-2.65%)
Mar 14, 2011 43.70 43.93 43.62 43.90 1,023,085 -0.31(-0.70%)
Mar 11, 2011 43.78 44.36 43.78 44.21 1,115,572 +0.04(+0.09%)
Mar 10, 2011 44.22 44.46 43.93 44.17 1,920,222 -0.49(-1.09%)
Mar 09, 2011 44.85 45.01 44.57 44.66 1,067,384 +0.26(+0.58%)
Mar 08, 2011 44.00 44.48 43.88 44.40 1,264,915 +0.19(+0.42%)
Mar 07, 2011 44.82 44.93 44.08 44.21 1,728,727 -0.76(-1.69%)
Mar 04, 2011 45.34 45.45 44.73 44.97 2,498,745 +0.17(+0.38%)
Mar 03, 2011 44.47 44.85 44.14 44.80 4,576,051 +1.33(+3.07%)
Mar 02, 2011 43.54 43.75 43.12 43.47 1,682,281 -0.10(-0.23%)
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.