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 (%)
Jul 29, 2011 45.35 45.88 45.16 45.29 1,674,760 -0.72(-1.57%)
Jul 28, 2011 45.81 46.38 45.76 46.01 1,644,372 +0.38(+0.83%)
Jul 27, 2011 46.36 46.47 45.53 45.63 1,781,875 -1.03(-2.21%)
Jul 26, 2011 46.96 47.00 46.59 46.66 2,209,417 +0.18(+0.39%)
Jul 25, 2011 46.83 46.95 46.46 46.48 1,817,177 -0.12(-0.25%)
Jul 22, 2011 46.40 46.68 46.10 46.60 2,565,213 +0.83(+1.82%)
Jul 21, 2011 45.40 45.88 45.25 45.77 1,989,989 +0.94(+2.09%)
Jul 20, 2011 44.77 44.96 44.45 44.83 2,088,198 +0.38(+0.85%)
Jul 19, 2011 43.93 44.63 43.78 44.45 2,953,831 +0.88(+2.02%)
Jul 18, 2011 43.52 43.78 43.07 43.57 2,965,763 -0.58(-1.32%)
Jul 15, 2011 43.56 44.21 43.50 44.15 2,604,629 +0.79(+1.81%)
Jul 14, 2011 43.97 44.01 43.14 43.37 3,077,167 +0.37(+0.86%)
Jul 13, 2011 42.52 43.35 42.50 43.00 2,934,730 -0.05(-0.11%)
Jul 12, 2011 42.91 43.44 42.86 43.05 5,085,986 -0.82(-1.86%)
Jul 11, 2011 43.58 44.12 43.56 43.86 3,170,356 -1.45(-3.19%)
Jul 08, 2011 45.49 45.85 45.00 45.31 1,416,138 -1.01(-2.19%)
Jul 07, 2011 46.10 46.45 45.89 46.33 1,915,098 +0.74(+1.62%)
Jul 06, 2011 45.51 45.59 45.13 45.59 848,584 -0.09(-0.21%)
Jul 05, 2011 46.29 46.29 45.43 45.68 1,831,986 +0.01(+0.02%)
Jul 01, 2011 45.34 45.92 45.26 45.67 1,587,347 +0.05(+0.10%)
Jun 30, 2011 44.98 45.74 44.89 45.62 1,219,533 +0.26(+0.57%)
Jun 29, 2011 45.23 45.52 44.88 45.37 1,739,471 +0.35(+0.79%)
Jun 28, 2011 44.93 45.16 44.51 45.01 1,237,439 +0.83(+1.87%)
Jun 27, 2011 44.13 44.59 43.99 44.19 1,805,929 +0.42(+0.95%)
Jun 24, 2011 44.11 44.26 43.53 43.77 2,595,931 -0.79(-1.78%)
Jun 23, 2011 44.22 44.60 43.78 44.56 1,448,205 -0.13(-0.28%)
Jun 22, 2011 44.64 45.02 44.63 44.69 1,386,751 -0.73(-1.61%)
Jun 21, 2011 45.54 45.57 45.26 45.42 1,165,683 +0.41(+0.91%)
Jun 20, 2011 44.82 45.04 44.81 45.01 689,787 +0.17(+0.39%)
Jun 17, 2011 45.29 45.29 44.78 44.84 1,165,818 +0.78(+1.77%)
Jun 16, 2011 44.03 44.47 43.89 44.06 1,282,663 -0.35(-0.78%)
Jun 15, 2011 44.51 44.80 43.97 44.41 2,015,943 -1.15(-2.52%)
Jun 14, 2011 45.72 46.02 45.44 45.55 1,187,481 +0.54(+1.21%)
Jun 13, 2011 45.22 45.38 44.84 45.01 643,272 +0.12(+0.26%)
Jun 10, 2011 45.71 45.77 44.84 44.89 1,164,331 -1.25(-2.71%)
Jun 09, 2011 45.99 46.36 45.85 46.14 669,785 +0.05(+0.12%)
Jun 08, 2011 46.33 46.44 45.86 46.09 971,149 -0.18(-0.39%)
Jun 07, 2011 46.73 46.75 46.25 46.27 489,375 +0.06(+0.12%)
Jun 06, 2011 46.33 46.54 46.12 46.21 831,109 -0.56(-1.19%)
Jun 03, 2011 46.17 46.95 46.11 46.77 1,092,233 +0.68(+1.47%)
May 24, 2011 46.18 46.26 45.95 46.10 740,098 +0.13(+0.29%)
May 23, 2011 46.07 46.34 45.79 45.96 1,054,740 -1.57(-3.31%)
May 20, 2011 47.84 47.85 47.21 47.54 966,560 +0.02(+0.05%)
May 19, 2011 47.36 47.54 47.05 47.51 1,259,440 +0.33(+0.70%)
May 18, 2011 47.20 47.36 47.03 47.18 1,074,353 -0.01(-0.02%)
May 17, 2011 46.75 47.42 46.69 47.19 1,440,310 +0.39(+0.82%)
May 16, 2011 46.90 47.39 46.75 46.80 1,513,681 -0.03(-0.07%)
May 13, 2011 46.90 47.29 46.36 46.84 2,025,332 +0.30(+0.64%)
May 12, 2011 46.15 46.78 45.83 46.54 1,040,470 +0.72(+1.58%)
May 11, 2011 46.12 46.16 45.54 45.81 2,071,541 -0.79(-1.69%)
May 10, 2011 46.58 46.91 46.50 46.60 837,990 +0.04(+0.08%)
May 09, 2011 46.34 46.72 46.12 46.56 1,498,112 -0.12(-0.25%)
May 06, 2011 47.06 47.25 46.34 46.68 2,806,453 -0.25(-0.54%)
May 05, 2011 46.91 47.26 46.52 46.93 3,493,628 -1.03(-2.15%)
May 04, 2011 49.23 49.36 47.65 47.96 3,555,610 -1.90(-3.80%)
May 03, 2011 49.79 50.30 49.64 49.86 1,103,712 -0.42(-0.84%)
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.