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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.70 103.87 103.87 103.87 921,790 -0.94(-0.90%)
Dec 30, 2015 105.25 105.44 104.81 104.81 772,774 -1.05(-0.99%)
Dec 29, 2015 105.07 106.19 105.03 105.86 809,660 +1.29(+1.23%)
Dec 28, 2015 104.63 104.87 104.11 104.57 1,056,824 +0.08(+0.07%)
Dec 24, 2015 104.37 104.50 104.50 104.50 355,479 -0.08(-0.08%)
Dec 23, 2015 103.21 104.61 103.18 104.58 2,692,913 +1.12(+1.08%)
Dec 22, 2015 103.47 103.67 102.49 103.46 941,091 +0.57(+0.56%)
Dec 21, 2015 104.53 104.75 102.25 102.89 1,447,242 -0.16(-0.15%)
Dec 18, 2015 103.67 103.73 102.18 103.04 2,515,378 -0.66(-0.63%)
Dec 17, 2015 105.36 105.43 103.62 103.70 2,695,210 -0.27(-0.26%)
Dec 16, 2015 103.57 104.17 102.46 103.97 2,765,898 +2.19(+2.15%)
Dec 15, 2015 101.95 102.86 101.62 101.78 2,598,571 -0.27(-0.26%)
Dec 14, 2015 102.60 102.63 101.09 102.05 3,253,031 +0.17(+0.16%)
Dec 11, 2015 103.13 103.42 101.30 101.88 5,208,511 -3.10(-2.95%)
Dec 10, 2015 106.02 106.09 104.86 104.98 1,353,527 -0.38(-0.36%)
Dec 09, 2015 106.63 107.26 105.13 105.36 1,515,426 -1.57(-1.47%)
Dec 08, 2015 106.68 107.06 105.85 106.93 3,022,335 -0.18(-0.17%)
Dec 07, 2015 108.01 108.03 106.52 107.11 1,875,169 +0.86(+0.81%)
Dec 04, 2015 105.30 106.95 105.09 106.26 1,519,750 +0.85(+0.80%)
Dec 03, 2015 106.88 107.06 105.16 105.41 1,741,993 -0.74(-0.70%)
Dec 02, 2015 106.73 107.11 105.76 106.15 1,403,764 -0.73(-0.68%)
Dec 01, 2015 106.87 107.43 106.19 106.88 1,465,887 +0.13(+0.12%)
Nov 30, 2015 107.80 107.93 106.58 106.75 1,939,720 -0.56(-0.53%)
Nov 27, 2015 108.05 108.09 107.25 107.31 721,210 +0.00(+0.00%)
Nov 25, 2015 107.43 107.31 107.31 107.31 2,578,486 +1.00(+0.95%)
Nov 24, 2015 105.77 106.51 105.45 106.31 1,877,345 +1.20(+1.14%)
Nov 23, 2015 106.23 106.36 104.95 105.11 1,690,081 +0.53(+0.51%)
Nov 20, 2015 105.00 105.49 104.30 104.58 1,678,844 +0.90(+0.87%)
Nov 19, 2015 104.17 104.23 103.13 103.68 1,156,472 -1.05(-1.01%)
Nov 18, 2015 104.42 104.74 103.54 104.74 1,333,922 +0.94(+0.90%)
Nov 17, 2015 103.64 104.29 103.38 103.80 2,501,708 +2.09(+2.06%)
Nov 16, 2015 101.61 101.81 100.76 101.70 1,820,323 +1.88(+1.88%)
Nov 13, 2015 99.67 100.42 99.49 99.83 1,157,234 -0.91(-0.91%)
Nov 12, 2015 101.06 101.36 100.29 100.74 1,266,289 -0.33(-0.33%)
Nov 11, 2015 99.47 102.10 99.13 101.07 3,379,551 +2.73(+2.77%)
Nov 10, 2015 96.86 98.84 96.78 98.35 1,465,255 +0.21(+0.21%)
Nov 09, 2015 98.14 98.45 97.67 98.14 772,399 -0.71(-0.72%)
Nov 06, 2015 98.39 98.87 97.44 98.85 1,513,362 +0.08(+0.08%)
Nov 05, 2015 98.07 98.85 97.58 98.77 2,431,551 +1.12(+1.15%)
Nov 04, 2015 97.81 97.82 96.94 97.65 1,439,833 +0.37(+0.38%)
Nov 03, 2015 97.76 97.78 96.70 97.28 2,368,125 -0.61(-0.63%)
Nov 02, 2015 98.26 98.39 97.45 97.90 1,818,224 +0.19(+0.19%)
Oct 30, 2015 98.68 98.80 97.57 97.71 2,567,770 +1.30(+1.35%)
Oct 29, 2015 96.02 96.53 95.40 96.41 1,877,705 -0.81(-0.83%)
Oct 28, 2015 97.22 97.90 96.18 97.22 1,756,428 +1.24(+1.30%)
Oct 27, 2015 96.46 96.62 95.83 95.97 1,540,957 -0.56(-0.59%)
Oct 26, 2015 96.88 97.22 96.25 96.54 1,205,306 -0.68(-0.70%)
Oct 23, 2015 97.45 97.53 96.27 97.22 1,945,030 +1.20(+1.24%)
Oct 22, 2015 95.80 96.19 95.19 96.02 2,128,918 +2.57(+2.75%)
Oct 21, 2015 94.84 94.89 93.42 93.45 1,655,819 -1.56(-1.64%)
Oct 20, 2015 94.82 95.37 94.45 95.01 1,782,823 -0.08(-0.09%)
Oct 19, 2015 95.14 95.37 94.84 95.09 1,102,249 +0.84(+0.89%)
Oct 16, 2015 94.12 94.69 93.86 94.24 1,600,234 -0.13(-0.14%)
Oct 15, 2015 94.55 94.92 93.63 94.37 3,108,983 -0.14(-0.15%)
Oct 14, 2015 94.47 95.05 94.09 94.51 4,785,517 +1.31(+1.41%)
Oct 13, 2015 92.57 93.63 92.42 93.20 5,156,206 +1.92(+2.10%)
Oct 12, 2015 91.71 92.18 91.21 91.29 2,325,084 -0.32(-0.35%)
Oct 09, 2015 91.23 91.77 91.04 91.61 1,973,139 +0.97(+1.08%)
Oct 08, 2015 89.65 90.80 89.64 90.63 1,547,950 -0.22(-0.24%)
Oct 07, 2015 91.52 91.88 90.34 90.85 2,423,993 +1.11(+1.24%)
Oct 06, 2015 89.78 90.72 89.41 89.74 1,514,482 -0.93(-1.03%)
Oct 05, 2015 90.44 90.78 89.99 90.67 1,312,367 +0.57(+0.64%)
Oct 02, 2015 87.06 90.21 86.78 90.10 3,328,098 +2.76(+3.16%)
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.