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 (%)
Sep 30, 2015 88.49 88.58 87.67 88.39 2,053,776 +2.05(+2.37%)
Sep 29, 2015 87.69 88.31 85.79 86.35 4,472,044 -1.55(-1.76%)
Sep 28, 2015 90.85 90.85 87.79 87.90 4,677,069 -3.15(-3.46%)
Sep 25, 2015 89.78 91.17 89.62 91.05 2,948,790 +2.20(+2.48%)
Sep 24, 2015 88.91 89.24 87.71 88.84 2,651,753 -0.80(-0.89%)
Sep 23, 2015 90.27 90.71 89.23 89.64 2,762,161 +0.29(+0.33%)
Sep 22, 2015 89.33 89.54 88.39 89.35 3,788,558 -2.49(-2.71%)
Sep 21, 2015 92.48 92.73 91.49 91.84 5,168,007 -3.22(-3.38%)
Sep 18, 2015 92.88 96.48 92.82 95.05 5,488,012 -0.40(-0.42%)
Sep 17, 2015 94.47 96.97 94.20 95.45 3,018,452 -0.52(-0.54%)
Sep 16, 2015 95.05 97.17 93.78 95.97 13,082,590 +6.14(+6.84%)
Sep 15, 2015 88.13 89.98 87.75 89.82 3,796,109 +1.36(+1.54%)
Sep 14, 2015 89.04 89.31 88.34 88.46 2,850,413 -0.96(-1.07%)
Sep 11, 2015 88.82 89.61 88.45 89.42 2,053,146 -0.48(-0.54%)
Sep 10, 2015 88.70 90.62 88.54 89.90 5,460,882 +0.06(+0.06%)
Sep 09, 2015 91.92 92.02 89.72 89.84 3,183,921 +0.10(+0.11%)
Sep 08, 2015 89.72 89.98 88.85 89.74 924,855 +1.70(+1.93%)
Sep 04, 2015 87.80 88.05 88.05 88.05 913,037 -1.61(-1.80%)
Sep 03, 2015 90.16 90.66 89.38 89.66 1,221,025 -0.35(-0.39%)
Sep 02, 2015 89.80 90.07 89.04 90.01 1,346,174 +1.82(+2.06%)
Sep 01, 2015 88.58 88.93 87.64 88.19 1,968,171 -2.36(-2.61%)
Aug 31, 2015 90.41 90.95 89.94 90.55 1,497,203 -0.81(-0.89%)
Aug 28, 2015 90.75 91.42 90.22 91.36 1,612,376 -0.36(-0.39%)
Aug 27, 2015 90.54 91.80 89.74 91.72 2,612,718 +1.78(+1.98%)
Aug 26, 2015 90.27 90.42 88.28 89.94 2,901,066 +1.67(+1.89%)
Aug 25, 2015 91.18 91.25 88.17 88.27 2,452,156 -1.07(-1.20%)
Aug 24, 2015 86.91 94.03 85.24 89.34 6,139,254 -1.25(-1.38%)
Aug 21, 2015 93.07 93.10 90.56 90.59 3,794,832 -2.65(-2.84%)
Aug 20, 2015 94.32 94.32 93.21 93.24 2,437,464 -1.99(-2.09%)
Aug 19, 2015 95.89 95.89 94.89 95.23 2,121,385 -2.00(-2.05%)
Aug 18, 2015 95.84 97.73 95.76 97.22 3,207,732 +0.15(+0.15%)
Aug 17, 2015 95.65 97.15 95.30 97.07 2,981,523 -0.47(-0.48%)
Aug 14, 2015 97.57 97.90 96.90 97.54 1,693,340 -1.36(-1.38%)
Aug 13, 2015 99.04 99.34 98.70 98.90 643,386 -0.23(-0.23%)
Aug 12, 2015 98.80 99.29 97.91 99.14 1,908,412 -1.42(-1.41%)
Aug 11, 2015 101.17 101.22 99.92 100.56 1,177,916 -0.83(-0.82%)
Aug 10, 2015 101.11 101.43 100.77 101.39 1,051,951 +1.10(+1.10%)
Aug 07, 2015 100.13 100.47 99.56 100.28 893,576 -1.05(-1.04%)
Aug 06, 2015 102.13 102.21 100.83 101.34 955,820 +0.11(+0.11%)
Aug 05, 2015 100.42 101.27 100.28 101.23 971,867 +1.77(+1.78%)
Aug 04, 2015 100.47 100.52 99.30 99.46 1,040,915 -0.43(-0.43%)
Aug 03, 2015 101.25 101.59 99.20 99.89 2,310,709 +0.50(+0.50%)
Jul 31, 2015 98.12 99.66 98.01 99.39 2,484,605 -0.29(-0.29%)
Jul 30, 2015 98.94 100.17 98.78 99.68 4,742,541 -4.32(-4.15%)
Jul 29, 2015 103.53 104.45 103.48 104.00 1,343,329 +1.07(+1.04%)
Jul 28, 2015 102.70 103.28 102.18 102.93 1,182,786 +0.38(+0.37%)
Jul 27, 2015 102.84 103.03 102.10 102.55 1,685,139 -0.87(-0.84%)
Jul 24, 2015 104.65 104.79 103.32 103.42 1,342,458 -1.17(-1.12%)
Jul 23, 2015 105.70 105.70 104.36 104.59 1,699,074 -1.39(-1.31%)
Jul 22, 2015 105.36 106.39 105.36 105.98 1,027,659 -0.50(-0.47%)
Jul 21, 2015 106.61 106.73 105.80 106.48 1,846,371 -0.37(-0.34%)
Jul 20, 2015 107.05 107.45 106.77 106.84 1,234,556 +0.01(+0.01%)
Jul 17, 2015 106.64 106.84 106.08 106.83 1,015,632 +0.06(+0.05%)
Jul 16, 2015 107.21 107.22 106.39 106.78 2,197,008 +1.04(+0.98%)
Jul 15, 2015 106.10 106.46 105.55 105.74 1,277,463 +0.11(+0.10%)
Jul 14, 2015 105.70 105.94 105.01 105.63 2,449,029 +0.32(+0.31%)
Jul 13, 2015 105.45 105.62 104.82 105.31 1,880,810 +0.04(+0.04%)
Jul 10, 2015 104.96 105.55 104.21 105.26 4,161,997 +5.16(+5.16%)
Jul 09, 2015 100.97 101.36 100.06 100.10 2,009,064 +1.47(+1.49%)
Jul 08, 2015 99.33 99.43 98.37 98.63 995,887 -0.64(-0.64%)
Jul 07, 2015 97.59 99.34 96.40 99.27 2,820,214 +0.82(+0.84%)
Jul 06, 2015 98.06 99.22 97.82 98.45 2,641,523 -2.95(-2.91%)
Jul 02, 2015 101.35 101.40 101.40 101.40 840,028 -0.50(-0.49%)
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.