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

63.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 76.92 77.32 76.56 77.14 1,297,610 +1.63(+2.15%)
Mar 27, 2013 74.73 75.64 74.53 75.51 1,492,115 -0.96(-1.26%)
Mar 26, 2013 75.49 76.59 75.18 76.47 1,744,527 +1.01(+1.33%)
Mar 25, 2013 76.26 76.49 75.08 75.46 3,080,242 -0.55(-0.72%)
Mar 22, 2013 74.58 76.01 74.48 76.01 2,925,305 +1.88(+2.54%)
Mar 21, 2013 74.01 74.49 73.69 74.13 2,660,095 -0.36(-0.48%)
Mar 20, 2013 74.66 74.82 74.10 74.49 1,485,370 +0.66(+0.89%)
Mar 19, 2013 74.06 74.48 73.29 73.83 1,469,628 -0.26(-0.36%)
Mar 18, 2013 73.53 74.87 73.53 74.09 1,758,915 +0.15(+0.20%)
Mar 15, 2013 74.33 74.45 73.35 73.94 1,693,431 -0.64(-0.86%)
Mar 14, 2013 74.32 74.80 74.04 74.59 959,531 +0.46(+0.62%)
Mar 13, 2013 73.83 74.31 73.74 74.13 1,288,656 -0.12(-0.17%)
Mar 12, 2013 74.59 75.03 74.00 74.25 1,242,430 -0.89(-1.19%)
Mar 11, 2013 74.91 75.26 74.74 75.15 1,545,222 -0.12(-0.16%)
Mar 08, 2013 74.06 75.40 73.84 75.27 2,626,110 +1.21(+1.63%)
Mar 07, 2013 73.73 74.32 73.38 74.06 1,668,168 +1.13(+1.55%)
Mar 06, 2013 73.21 73.39 72.84 72.93 927,308 -0.45(-0.61%)
Mar 05, 2013 73.09 73.60 73.05 73.38 1,726,955 +0.13(+0.18%)
Mar 04, 2013 72.76 73.42 72.51 73.25 2,527,181 -0.01(-0.01%)
Mar 01, 2013 72.62 73.29 72.17 73.26 2,419,354 +0.43(+0.59%)
Feb 28, 2013 72.68 73.05 72.54 72.83 3,037,504 +0.23(+0.32%)
Feb 27, 2013 71.54 72.71 71.47 72.60 3,119,430 +1.46(+2.06%)
Feb 26, 2013 70.73 71.25 70.47 71.13 2,431,451 -1.22(-1.69%)
Feb 22, 2013 71.85 72.36 71.28 72.36 1,223,795 +1.02(+1.43%)
Feb 21, 2013 71.33 71.43 70.81 71.33 2,454,622 -0.63(-0.87%)
Feb 20, 2013 72.77 72.84 71.62 71.96 3,088,666 -0.17(-0.24%)
Feb 19, 2013 71.74 72.13 71.57 72.13 2,274,612 +0.28(+0.39%)
Feb 15, 2013 72.16 72.36 71.80 71.85 3,202,971 -0.02(-0.03%)
Feb 14, 2013 71.91 72.95 71.30 71.88 6,540,938 +3.49(+5.10%)
Feb 13, 2013 68.48 68.59 68.20 68.39 2,156,665 +0.57(+0.85%)
Feb 12, 2013 67.09 68.03 67.03 67.82 2,688,855 +0.97(+1.45%)
Feb 11, 2013 66.08 66.92 65.97 66.85 2,550,911 +0.41(+0.62%)
Feb 08, 2013 66.43 66.90 66.39 66.44 3,171,053 -0.51(-0.76%)
Feb 07, 2013 67.70 67.87 66.82 66.95 2,887,161 -0.75(-1.11%)
Feb 06, 2013 67.59 67.79 67.44 67.70 1,556,203 -0.23(-0.34%)
Feb 04, 2013 71.50 69.56 67.84 67.93 5,782,190 -3.57(-5.00%)
Feb 01, 2013 70.19 71.96 69.81 71.50 6,113,376 +2.85(+4.15%)
Jan 31, 2013 73.08 73.10 67.24 68.65 17,412,480 -4.29(-5.88%)
Jan 30, 2013 72.88 73.22 72.73 72.95 1,685,446 +0.70(+0.97%)
Jan 29, 2013 71.63 72.45 71.61 72.25 1,288,203 +1.11(+1.56%)
Jan 28, 2013 71.66 71.70 70.84 71.14 2,360,621 +0.08(+0.11%)
Jan 25, 2013 70.97 71.12 70.56 71.06 1,422,701 +1.12(+1.61%)
Jan 24, 2013 69.97 70.29 69.88 69.94 800,286 +0.11(+0.16%)
Jan 23, 2013 70.13 70.33 69.63 69.83 980,228 -0.56(-0.79%)
Jan 22, 2013 69.81 70.39 69.40 70.39 772,568 +0.87(+1.25%)
Jan 18, 2013 69.17 69.52 69.02 69.52 606,308 +0.63(+0.91%)
Jan 17, 2013 69.01 69.07 68.58 68.89 2,358,640 -0.06(-0.09%)
Jan 16, 2013 69.06 69.37 68.89 68.95 1,716,294 +0.23(+0.34%)
Jan 15, 2013 68.17 68.94 68.11 68.72 685,902 +1.08(+1.59%)
Jan 14, 2013 67.37 67.84 67.25 67.65 667,340 -0.23(-0.34%)
Jan 11, 2013 67.82 67.99 67.64 67.88 984,305 +0.77(+1.14%)
Jan 10, 2013 66.17 67.13 66.16 67.11 1,030,353 +1.80(+2.75%)
Jan 09, 2013 65.51 65.73 65.13 65.31 3,219,032 -1.55(-2.32%)
Jan 08, 2013 67.09 67.19 66.69 66.86 1,733,584 -1.02(-1.50%)
Jan 07, 2013 67.97 68.09 67.74 67.88 1,690,722 -0.63(-0.92%)
Jan 04, 2013 67.47 68.69 67.47 68.51 1,318,363 +1.21(+1.80%)
Jan 03, 2013 67.68 67.82 67.16 67.30 904,934 -1.70(-2.46%)
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.