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

60.76 -0.08 (-0.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 109.22 109.30 108.00 108.39 1,228,731 -0.06(-0.06%)
May 27, 2016 108.56 108.45 108.45 108.45 752,143 -0.76(-0.69%)
May 26, 2016 109.33 109.44 108.76 109.21 1,076,619 +0.94(+0.87%)
May 25, 2016 108.60 109.44 108.26 108.26 1,603,363 +1.05(+0.98%)
May 24, 2016 106.04 107.66 105.85 107.21 1,494,020 +2.86(+2.74%)
May 23, 2016 104.73 105.07 104.30 104.36 893,413 -0.40(-0.38%)
May 20, 2016 105.02 105.56 104.53 104.76 1,806,528 -0.31(-0.29%)
May 19, 2016 103.92 105.30 103.71 105.07 1,519,918 +0.08(+0.07%)
May 18, 2016 105.49 106.04 104.35 104.99 1,137,367 -0.88(-0.83%)
May 17, 2016 106.60 107.08 105.66 105.87 1,174,883 -1.90(-1.76%)
May 16, 2016 107.16 108.10 107.09 107.76 671,282 +0.52(+0.48%)
May 13, 2016 108.23 108.54 107.20 107.25 1,368,040 -1.38(-1.27%)
May 12, 2016 109.45 109.52 108.15 108.63 927,540 -0.29(-0.27%)
May 11, 2016 108.89 109.39 108.86 108.92 1,062,390 -1.08(-0.98%)
May 10, 2016 109.23 110.00 109.17 110.00 1,111,677 +0.72(+0.66%)
May 09, 2016 108.72 109.77 107.89 109.28 2,261,971 +1.93(+1.80%)
May 06, 2016 107.29 107.86 106.84 107.35 1,828,210 -0.17(-0.16%)
May 05, 2016 105.41 107.54 105.36 107.52 1,720,932 +1.86(+1.76%)
May 04, 2016 105.09 106.00 104.49 105.67 4,250,358 -1.65(-1.54%)
May 03, 2016 107.20 107.67 106.79 107.32 1,926,582 -0.75(-0.69%)
May 02, 2016 107.61 108.21 107.37 108.06 841,597 +1.43(+1.34%)
Apr 29, 2016 106.95 107.52 106.24 106.64 1,782,930 -0.84(-0.78%)
Apr 28, 2016 106.33 108.32 106.29 107.48 1,724,972 -0.80(-0.74%)
Apr 27, 2016 108.04 108.56 107.55 108.28 1,410,163 -0.10(-0.09%)
Apr 26, 2016 108.56 108.99 107.93 108.38 1,336,671 -0.45(-0.41%)
Apr 25, 2016 107.97 108.89 107.90 108.83 965,466 +0.65(+0.60%)
Apr 22, 2016 107.55 108.18 107.12 108.18 1,668,755 -0.24(-0.23%)
Apr 21, 2016 107.96 109.27 107.84 108.42 2,404,485 -2.18(-1.97%)
Apr 20, 2016 110.25 111.03 109.88 110.61 1,522,985 -0.52(-0.47%)
Apr 19, 2016 111.02 112.09 110.12 111.13 4,090,636 +3.25(+3.01%)
Apr 18, 2016 106.29 108.00 106.24 107.88 2,352,991 +1.39(+1.31%)
Apr 15, 2016 106.89 107.10 106.27 106.49 1,701,370 +0.46(+0.44%)
Apr 14, 2016 104.47 106.84 104.10 106.03 3,380,152 +2.96(+2.87%)
Apr 13, 2016 103.29 103.50 102.51 103.07 1,822,737 +0.91(+0.89%)
Apr 12, 2016 101.56 102.43 101.44 102.16 1,245,563 +0.50(+0.49%)
Apr 11, 2016 102.16 103.04 101.61 101.66 1,513,730 -0.91(-0.89%)
Apr 08, 2016 102.53 102.96 102.34 102.57 1,383,301 +0.52(+0.50%)
Apr 07, 2016 102.58 103.17 101.90 102.05 1,953,330 -2.01(-1.93%)
Apr 06, 2016 103.80 104.45 103.44 104.06 1,360,535 -0.53(-0.51%)
Apr 05, 2016 104.77 105.08 104.16 104.59 2,753,866 -1.77(-1.67%)
Apr 04, 2016 107.02 107.14 105.85 106.36 2,323,313 +0.40(+0.37%)
Apr 01, 2016 103.29 106.05 103.20 105.97 3,605,800 +0.84(+0.79%)
Mar 31, 2016 105.68 105.74 104.75 105.13 2,311,466 -0.91(-0.86%)
Mar 30, 2016 106.72 107.07 105.77 106.04 3,317,433 +1.15(+1.09%)
Mar 29, 2016 103.33 104.95 103.12 104.90 2,341,335 +2.10(+2.04%)
Mar 28, 2016 102.80 102.99 102.54 102.80 972,122 +0.26(+0.26%)
Mar 24, 2016 101.74 102.53 102.53 102.53 1,852,127 -0.49(-0.47%)
Mar 23, 2016 103.88 103.94 102.68 103.02 1,737,557 -0.03(-0.03%)
Mar 22, 2016 102.01 103.08 101.97 103.05 1,788,472 +1.21(+1.18%)
Mar 21, 2016 101.47 102.20 101.47 101.84 1,370,072 -0.67(-0.65%)
Mar 18, 2016 99.85 102.96 101.57 102.51 2,816,692 +2.66(+2.66%)
Mar 17, 2016 98.82 100.06 98.43 99.85 1,862,539 +0.99(+1.00%)
Mar 16, 2016 96.86 99.06 96.82 98.87 1,865,330 +0.61(+0.62%)
Mar 15, 2016 98.41 98.72 98.02 98.26 894,611 -0.56(-0.56%)
Mar 14, 2016 98.67 99.25 98.64 98.82 720,303 -0.49(-0.49%)
Mar 11, 2016 99.62 99.70 98.69 99.31 1,285,071 +0.81(+0.82%)
Mar 10, 2016 99.84 100.49 97.66 98.50 2,531,549 +0.78(+0.79%)
Mar 09, 2016 98.07 98.42 97.58 97.72 835,357 +0.73(+0.75%)
Mar 08, 2016 97.40 97.55 96.70 96.99 1,008,146 -0.71(-0.73%)
Mar 07, 2016 97.49 98.10 97.22 97.70 2,073,912 -0.35(-0.35%)
Mar 04, 2016 97.91 98.44 97.64 98.05 2,533,847 +1.52(+1.57%)
Mar 03, 2016 95.48 96.58 95.22 96.53 1,798,943 +0.72(+0.75%)
Mar 02, 2016 94.23 95.99 94.10 95.81 3,162,410 -0.40(-0.42%)
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.