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

63.91 +0.51 (+0.80%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 43.88 43.89 42.93 42.98 1,656,699 -0.99(-2.26%)
Oct 28, 2011 44.16 44.19 43.59 43.97 1,792,189 -0.12(-0.26%)
Oct 27, 2011 44.41 44.47 43.56 44.09 2,874,005 +1.26(+2.95%)
Oct 26, 2011 42.92 42.94 41.92 42.83 1,753,415 +0.31(+0.73%)
Oct 25, 2011 42.88 42.95 42.42 42.52 1,231,974 -0.88(-2.02%)
Oct 24, 2011 42.83 43.55 42.82 43.39 1,102,742 +0.17(+0.39%)
Oct 21, 2011 43.07 43.24 42.79 43.22 1,438,111 +0.96(+2.27%)
Oct 20, 2011 42.38 42.47 41.86 42.26 2,355,460 +0.17(+0.40%)
Oct 19, 2011 42.44 42.65 42.02 42.09 1,191,773 -0.56(-1.31%)
Oct 18, 2011 41.86 43.00 41.50 42.65 1,807,331 +0.73(+1.74%)
Oct 17, 2011 42.56 42.59 41.87 41.92 2,976,623 -0.98(-2.29%)
Oct 14, 2011 43.00 43.22 42.74 42.90 1,712,158 +0.68(+1.62%)
Oct 13, 2011 41.94 42.28 41.68 42.22 1,130,438 +0.33(+0.78%)
Oct 12, 2011 42.07 42.18 41.81 41.90 1,800,792 +0.35(+0.84%)
Oct 11, 2011 41.18 41.60 41.10 41.55 1,358,282 -0.09(-0.20%)
Oct 10, 2011 41.39 41.65 41.33 41.63 1,206,541 +1.53(+3.81%)
Oct 07, 2011 39.94 40.76 39.91 40.11 3,163,552 -1.18(-2.85%)
Oct 06, 2011 40.99 41.31 40.79 41.28 2,530,024 +0.24(+0.59%)
Oct 05, 2011 41.11 41.21 40.61 41.04 2,491,352 -0.40(-0.97%)
Oct 04, 2011 40.75 41.47 40.45 41.45 2,916,137 +0.72(+1.77%)
Oct 03, 2011 41.30 41.63 40.73 40.73 2,685,376 -0.33(-0.79%)
Sep 30, 2011 41.11 41.65 41.00 41.05 2,374,624 -0.71(-1.71%)
Sep 29, 2011 42.08 42.14 41.20 41.77 1,508,787 +0.33(+0.79%)
Sep 28, 2011 42.47 42.62 41.39 41.44 1,690,150 -0.42(-1.00%)
Sep 27, 2011 41.55 42.33 41.29 41.86 2,279,230 +1.09(+2.68%)
Sep 26, 2011 40.08 40.81 39.73 40.77 2,396,759 +1.12(+2.81%)
Sep 23, 2011 38.87 39.90 38.87 39.65 1,461,883 +0.91(+2.34%)
Sep 22, 2011 38.14 38.98 38.03 38.74 2,147,984 -1.12(-2.82%)
Sep 21, 2011 40.83 40.85 39.86 39.87 1,396,053 -0.87(-2.13%)
Sep 20, 2011 40.51 41.23 40.41 40.73 1,599,171 +0.71(+1.78%)
Sep 19, 2011 39.61 40.18 39.57 40.02 1,858,003 -0.70(-1.71%)
Sep 16, 2011 40.51 40.76 40.08 40.72 2,827,782 +0.81(+2.04%)
Sep 15, 2011 39.65 40.10 39.36 39.91 2,292,662 +0.77(+1.96%)
Sep 14, 2011 38.72 39.49 38.12 39.14 1,958,604 +0.26(+0.68%)
Sep 13, 2011 38.35 39.02 38.30 38.87 4,143,402 -0.04(-0.10%)
Sep 12, 2011 38.26 38.94 38.19 38.91 3,822,205 -0.64(-1.61%)
Sep 09, 2011 39.84 40.11 39.30 39.55 2,414,266 -1.30(-3.19%)
Sep 08, 2011 41.11 41.42 40.81 40.85 2,216,711 -0.50(-1.22%)
Sep 07, 2011 40.87 41.35 40.74 41.35 1,882,728 +0.37(+0.91%)
Sep 06, 2011 40.02 41.07 40.01 40.98 3,575,692 -1.15(-2.72%)
Sep 02, 2011 41.96 42.43 41.81 42.13 1,026,274 -0.30(-0.71%)
Sep 01, 2011 42.49 42.81 42.07 42.43 1,793,940 -0.39(-0.90%)
Aug 31, 2011 42.94 43.22 42.54 42.82 1,329,644 +0.37(+0.88%)
Aug 30, 2011 42.18 42.63 41.90 42.45 1,047,998 +0.05(+0.11%)
Aug 29, 2011 42.53 42.53 42.01 42.40 1,099,362 +0.64(+1.54%)
Aug 26, 2011 40.85 41.92 40.52 41.76 1,246,224 +0.45(+1.09%)
Aug 25, 2011 41.90 42.21 41.04 41.31 1,656,939 -0.65(-1.55%)
Aug 24, 2011 41.12 41.99 41.09 41.96 2,213,019 -1.08(-2.52%)
Aug 23, 2011 42.48 43.04 42.10 43.04 1,579,364 +0.90(+2.13%)
Aug 22, 2011 43.23 43.24 42.05 42.14 1,823,647 +0.40(+0.97%)
Aug 19, 2011 41.56 42.73 41.55 41.74 4,734,894 -0.64(-1.50%)
Aug 18, 2011 42.48 42.59 41.91 42.38 6,943,504 -1.19(-2.72%)
Aug 17, 2011 43.99 44.28 43.35 43.56 2,607,500 +0.29(+0.68%)
Aug 16, 2011 42.94 43.86 42.90 43.27 2,213,284 +0.29(+0.67%)
Aug 15, 2011 42.77 43.16 42.62 42.98 1,984,097 +0.69(+1.63%)
Aug 12, 2011 42.32 42.61 41.72 42.29 4,367,000 +2.38(+5.96%)
Aug 11, 2011 38.05 40.18 38.01 39.91 6,578,013 +1.39(+3.60%)
Aug 10, 2011 39.85 40.01 38.27 38.53 7,652,573 -2.41(-5.89%)
Aug 09, 2011 40.56 40.95 39.34 40.94 4,472,135 +1.15(+2.90%)
Aug 08, 2011 40.56 40.80 39.53 39.78 7,336,257 -2.31(-5.49%)
Aug 05, 2011 41.62 42.64 40.75 42.09 6,080,585 +0.89(+2.16%)
Aug 04, 2011 42.38 42.73 41.10 41.20 7,248,116 -2.15(-4.95%)
Aug 03, 2011 43.56 43.61 42.82 43.35 2,086,928 -0.05(-0.13%)
Aug 02, 2011 44.02 44.42 43.38 43.40 1,554,523 -1.06(-2.39%)
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.