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

60.76 -0.08 (-0.13%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 109.40 109.53 108.16 108.34 1,911,284 -0.57(-0.53%)
Nov 27, 2015 109.65 109.70 108.84 108.91 710,638 +0.00(+0.00%)
Nov 25, 2015 109.03 108.91 108.91 108.91 2,540,686 +1.02(+0.95%)
Nov 24, 2015 107.34 108.09 107.02 107.89 1,849,824 +1.21(+1.14%)
Nov 23, 2015 107.81 107.94 106.52 106.68 1,665,305 +0.54(+0.51%)
Nov 20, 2015 106.57 107.06 105.85 106.14 1,654,232 +0.91(+0.87%)
Nov 19, 2015 105.72 105.78 104.66 105.22 1,139,519 -1.07(-1.01%)
Nov 18, 2015 105.98 106.30 105.08 106.30 1,314,367 +0.95(+0.90%)
Nov 17, 2015 105.18 105.84 104.91 105.34 2,465,034 +2.12(+2.06%)
Nov 16, 2015 103.12 103.33 102.26 103.22 1,793,638 +1.91(+1.88%)
Nov 13, 2015 101.15 101.91 100.97 101.31 1,140,269 -0.93(-0.91%)
Nov 12, 2015 102.56 102.87 101.78 102.24 1,247,726 -0.34(-0.33%)
Nov 11, 2015 100.95 103.61 100.60 102.58 3,330,008 +2.77(+2.77%)
Nov 10, 2015 98.30 100.31 98.22 99.81 1,443,775 +0.21(+0.21%)
Nov 09, 2015 99.60 99.91 99.13 99.60 761,076 -0.72(-0.72%)
Nov 06, 2015 99.85 100.34 98.89 100.33 1,491,176 +0.03(+0.03%)
Nov 05, 2015 99.58 100.38 99.08 100.29 2,394,694 +1.14(+1.15%)
Nov 04, 2015 99.32 99.33 98.43 99.15 1,418,008 +0.37(+0.38%)
Nov 03, 2015 99.26 99.29 98.19 98.78 2,332,229 -0.62(-0.63%)
Nov 02, 2015 99.77 99.91 98.95 99.40 1,790,664 +0.19(+0.19%)
Oct 30, 2015 100.20 100.32 99.07 99.21 2,528,848 +1.32(+1.35%)
Oct 29, 2015 97.50 98.01 96.87 97.89 1,849,243 -0.82(-0.83%)
Oct 28, 2015 98.71 99.41 97.66 98.71 1,729,805 +1.26(+1.30%)
Oct 27, 2015 97.95 98.11 97.31 97.45 1,517,599 -0.57(-0.59%)
Oct 26, 2015 98.37 98.71 97.73 98.02 1,187,036 -0.69(-0.70%)
Oct 23, 2015 98.95 99.03 97.76 98.71 1,915,548 +1.21(+1.25%)
Oct 22, 2015 97.27 97.67 96.65 97.50 2,096,648 +2.61(+2.75%)
Oct 21, 2015 96.30 96.35 94.86 94.89 1,630,720 -1.58(-1.64%)
Oct 20, 2015 96.28 96.83 95.90 96.47 1,755,800 -0.08(-0.09%)
Oct 19, 2015 96.61 96.83 96.30 96.55 1,085,541 +0.86(+0.89%)
Oct 16, 2015 95.57 96.15 95.30 95.69 1,575,978 -0.13(-0.14%)
Oct 15, 2015 96.00 96.38 95.07 95.83 3,061,857 -0.14(-0.15%)
Oct 14, 2015 95.93 96.52 95.54 95.97 4,712,979 +1.33(+1.41%)
Oct 13, 2015 93.99 95.07 93.84 94.64 5,078,049 +1.95(+2.10%)
Oct 12, 2015 93.12 93.60 92.62 92.69 2,289,841 -0.32(-0.35%)
Oct 09, 2015 92.63 93.18 92.44 93.02 1,943,230 +0.99(+1.08%)
Oct 08, 2015 91.03 92.20 91.02 92.03 1,524,486 -0.22(-0.24%)
Oct 07, 2015 92.93 93.29 91.73 92.25 2,387,251 +1.13(+1.24%)
Oct 06, 2015 91.16 92.12 90.79 91.12 1,491,526 -0.95(-1.03%)
Oct 05, 2015 91.84 92.18 91.37 92.07 1,292,474 +0.58(+0.64%)
Oct 02, 2015 88.40 91.60 88.12 91.49 3,277,651 +2.80(+3.16%)
Oct 01, 2015 88.21 88.69 87.58 88.69 1,708,081 +0.29(+0.33%)
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%)
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.