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 (%)
Apr 29, 2011 49.21 49.63 49.20 49.57 1,013,087 +0.16(+0.33%)
Apr 28, 2011 48.99 49.43 48.99 49.41 1,691,255 +0.24(+0.49%)
Apr 27, 2011 48.92 49.30 48.49 49.16 1,057,948 +0.68(+1.41%)
Apr 26, 2011 48.30 48.82 48.03 48.48 1,371,132 +0.93(+1.96%)
Apr 25, 2011 47.65 47.89 47.50 47.55 824,196 -0.05(-0.11%)
Apr 21, 2011 47.47 47.68 47.22 47.61 803,585 -0.26(-0.55%)
Apr 20, 2011 48.61 48.78 47.72 47.87 1,864,283 -0.43(-0.88%)
Apr 19, 2011 47.74 48.42 47.74 48.30 2,924,092 +1.43(+3.04%)
Apr 18, 2011 46.03 46.95 45.93 46.87 4,600,464 -0.81(-1.71%)
Apr 15, 2011 47.01 47.73 46.92 47.69 1,547,308 +0.72(+1.53%)
Apr 14, 2011 46.31 46.98 46.26 46.96 2,044,250 +0.33(+0.71%)
Apr 13, 2011 46.58 46.89 46.45 46.63 958,074 +0.58(+1.26%)
Apr 12, 2011 46.26 46.28 45.68 46.05 1,066,607 +0.01(+0.02%)
Apr 11, 2011 45.82 46.25 45.79 46.04 706,869 +0.30(+0.66%)
Apr 08, 2011 46.11 46.12 45.61 45.74 874,534 -0.17(-0.37%)
Apr 07, 2011 45.55 46.02 45.52 45.91 1,566,534 -0.48(-1.04%)
Apr 06, 2011 46.11 46.65 46.10 46.39 615,672 +0.02(+0.05%)
Apr 05, 2011 45.83 46.42 45.78 46.37 850,268 +0.22(+0.49%)
Apr 04, 2011 46.39 46.40 46.04 46.14 880,814 +0.53(+1.17%)
Apr 01, 2011 44.99 45.74 44.90 45.61 2,000,064 +1.31(+2.96%)
Mar 31, 2011 44.31 44.43 44.11 44.30 1,318,578 -0.31(-0.69%)
Mar 30, 2011 44.34 44.65 44.24 44.61 1,258,586 +0.52(+1.18%)
Mar 29, 2011 43.98 44.33 43.71 44.09 3,147,119 +0.07(+0.16%)
Mar 28, 2011 44.40 44.40 43.83 44.02 858,258 -0.51(-1.15%)
Mar 25, 2011 44.72 44.87 44.47 44.53 1,149,260 +0.03(+0.07%)
Mar 24, 2011 44.14 44.73 44.01 44.50 1,013,367 +0.65(+1.48%)
Mar 23, 2011 43.27 43.97 43.01 43.85 1,035,781 +0.46(+1.05%)
Mar 22, 2011 43.62 43.69 43.24 43.39 825,781 -0.37(-0.85%)
Mar 21, 2011 43.56 43.82 43.55 43.76 942,372 +1.12(+2.62%)
Mar 18, 2011 43.44 43.44 42.54 42.65 1,872,836 +0.13(+0.31%)
Mar 17, 2011 42.87 43.03 42.42 42.52 1,548,446 +0.68(+1.63%)
Mar 16, 2011 42.69 42.76 41.52 41.83 2,904,973 -0.90(-2.10%)
Mar 15, 2011 42.57 43.00 42.54 42.73 3,068,109 -1.16(-2.65%)
Mar 14, 2011 43.70 43.93 43.62 43.90 1,023,085 -0.31(-0.70%)
Mar 11, 2011 43.78 44.36 43.78 44.21 1,115,572 +0.04(+0.09%)
Mar 10, 2011 44.22 44.46 43.93 44.17 1,920,222 -0.49(-1.09%)
Mar 09, 2011 44.85 45.01 44.57 44.66 1,067,384 +0.26(+0.58%)
Mar 08, 2011 44.00 44.48 43.88 44.40 1,264,915 +0.19(+0.42%)
Mar 07, 2011 44.82 44.93 44.08 44.21 1,728,727 -0.76(-1.69%)
Mar 04, 2011 45.34 45.45 44.73 44.97 2,498,745 +0.17(+0.38%)
Mar 03, 2011 44.47 44.85 44.14 44.80 4,576,051 +1.33(+3.07%)
Mar 02, 2011 43.54 43.75 43.12 43.47 1,682,281 -0.10(-0.23%)
Mar 01, 2011 44.02 44.17 43.49 43.57 1,633,810 +0.15(+0.36%)
Feb 28, 2011 43.03 43.48 42.91 43.42 916,830 +0.64(+1.50%)
Feb 25, 2011 42.61 42.81 42.60 42.77 1,863,967 +0.02(+0.05%)
Feb 24, 2011 42.85 43.10 42.54 42.75 2,509,899 -0.10(-0.24%)
Feb 23, 2011 43.09 43.17 42.63 42.85 3,111,852 +0.61(+1.45%)
Feb 22, 2011 42.49 42.84 42.17 42.24 4,326,368 -0.30(-0.71%)
Feb 18, 2011 42.32 42.57 42.18 42.54 2,180,753 +0.00(+0.00%)
Feb 17, 2011 42.37 42.60 42.17 42.54 2,343,171 -0.06(-0.15%)
Feb 16, 2011 42.73 42.83 42.39 42.60 3,010,664 +0.01(+0.02%)
Feb 15, 2011 42.93 43.02 42.54 42.59 1,146,357 -0.01(-0.02%)
Feb 14, 2011 42.35 42.66 42.15 42.60 2,789,908 -0.78(-1.80%)
Feb 11, 2011 42.90 43.60 42.90 43.38 2,255,422 +0.18(+0.41%)
Feb 10, 2011 42.87 43.28 42.74 43.21 1,181,119 -0.30(-0.69%)
Feb 09, 2011 43.49 43.76 43.22 43.51 2,428,717 -0.25(-0.57%)
Feb 08, 2011 43.82 44.02 43.58 43.76 3,331,359 +0.14(+0.32%)
Feb 07, 2011 43.20 43.71 43.15 43.62 922,412 +0.54(+1.26%)
Feb 04, 2011 43.39 43.07 42.56 43.07 1,571,802 -0.32(-0.73%)
Feb 03, 2011 43.44 43.53 43.08 43.39 1,484,326 -0.19(-0.44%)
Feb 02, 2011 43.16 43.77 43.07 43.59 1,465,045 +0.45(+1.04%)
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.