Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

63.15 -1.02 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.15 39.36 38.25 38.58 427,205 -0.30(-0.78%)
Jan 28, 2010 39.01 39.05 38.80 38.88 274,224 +0.35(+0.90%)
Jan 27, 2010 38.42 38.58 38.19 38.53 362,560 +1.26(+3.37%)
Jan 26, 2010 36.87 37.70 36.76 37.28 205,873 -0.19(-0.50%)
Jan 25, 2010 37.72 37.84 37.26 37.46 541,651 +0.22(+0.60%)
Jan 22, 2010 37.75 38.05 37.13 37.24 986,571 +0.14(+0.38%)
Jan 21, 2010 38.18 38.06 37.02 37.10 1,272,917 -1.08(-2.82%)
Jan 20, 2010 38.34 38.50 37.74 38.18 578,729 -0.98(-2.49%)
Jan 19, 2010 39.01 39.25 38.94 39.15 267,726 +0.03(+0.08%)
Jan 15, 2010 39.91 39.12 39.12 39.12 530,675 -1.08(-2.68%)
Jan 14, 2010 40.09 40.32 40.01 40.20 191,097 +0.07(+0.17%)
Jan 13, 2010 40.19 40.47 39.90 40.13 287,823 +0.46(+1.15%)
Jan 12, 2010 39.25 39.73 39.13 39.67 587,627 -0.16(-0.41%)
Jan 11, 2010 39.87 40.00 39.73 39.84 154,179 +0.36(+0.90%)
Jan 08, 2010 39.52 39.60 39.13 39.48 625,620 -0.22(-0.57%)
Jan 07, 2010 40.01 40.01 39.49 39.70 400,827 -0.99(-2.44%)
Jan 06, 2010 40.53 40.84 40.48 40.70 222,801 -0.26(-0.62%)
Jan 05, 2010 41.32 41.33 40.76 40.95 182,253 -0.50(-1.20%)
Jan 04, 2010 41.32 41.61 41.06 41.45 180,118 +1.13(+2.81%)
Dec 31, 2009 40.58 40.32 40.32 40.32 45,685 -0.07(-0.17%)
Dec 30, 2009 40.46 40.49 40.22 40.39 77,064 -0.24(-0.59%)
Dec 29, 2009 40.87 40.99 40.45 40.63 124,031 +0.32(+0.79%)
Dec 28, 2009 40.32 40.53 40.12 40.31 168,714 +0.42(+1.05%)
Dec 24, 2009 39.97 40.06 39.77 39.89 53,280 +0.15(+0.39%)
Dec 23, 2009 39.42 40.01 39.29 39.73 248,010 +0.46(+1.18%)
Dec 22, 2009 39.39 39.62 39.19 39.27 191,386 -0.12(-0.30%)
Dec 21, 2009 39.19 39.52 39.12 39.39 130,907 +0.17(+0.43%)
Dec 18, 2009 39.63 39.77 38.94 39.22 401,499 -0.64(-1.59%)
Dec 17, 2009 40.13 40.14 39.69 39.85 170,504 -1.28(-3.11%)
Dec 16, 2009 40.79 41.32 40.69 41.13 353,874 +0.49(+1.20%)
Dec 15, 2009 40.77 40.84 40.56 40.64 124,907 -0.42(-1.02%)
Dec 14, 2009 41.02 41.18 41.02 41.06 174,064 +0.52(+1.28%)
Dec 11, 2009 40.49 40.67 40.23 40.54 119,586 +0.49(+1.22%)
Dec 10, 2009 40.05 40.28 39.75 40.05 94,733 +0.25(+0.62%)
Dec 09, 2009 40.02 40.11 39.50 39.80 156,730 +0.16(+0.41%)
Dec 08, 2009 40.06 40.15 39.37 39.64 332,294 -1.04(-2.55%)
Dec 07, 2009 40.44 41.52 40.40 40.68 284,528 -0.11(-0.27%)
Dec 04, 2009 41.48 41.52 40.30 40.79 520,188 +0.00(+0.00%)
Dec 03, 2009 41.39 41.60 40.64 40.79 222,852 -0.46(-1.13%)
Dec 02, 2009 40.94 41.43 40.79 41.25 699,847 +0.77(+1.89%)
Dec 01, 2009 39.52 40.55 39.52 40.49 588,944 +1.52(+3.90%)
Nov 30, 2009 39.31 39.56 38.36 38.97 427,844 -0.69(-1.74%)
Nov 27, 2009 38.22 40.45 38.19 39.66 1,031,516 -0.98(-2.40%)
Nov 25, 2009 40.27 40.72 40.13 40.63 449,254 +0.87(+2.18%)
Nov 24, 2009 39.78 39.91 39.53 39.77 312,681 +0.00(+0.00%)
Nov 23, 2009 39.84 40.04 39.49 39.77 585,941 +0.50(+1.28%)
Nov 20, 2009 38.93 39.51 38.93 39.26 971,940 +0.05(+0.14%)
Nov 19, 2009 39.33 39.43 38.67 39.21 950,583 -0.61(-1.54%)
Nov 18, 2009 39.81 40.11 39.49 39.82 510,079 +0.23(+0.59%)
Nov 17, 2009 39.45 39.87 38.77 39.59 454,632 -0.43(-1.08%)
Nov 16, 2009 39.36 40.13 39.35 40.02 539,601 +1.07(+2.75%)
Nov 13, 2009 38.61 38.96 38.33 38.95 728,711 +1.55(+4.14%)
Nov 12, 2009 36.64 37.73 36.56 37.40 2,705,435 -0.29(-0.76%)
Nov 11, 2009 36.95 37.77 36.88 37.69 547,430 +0.25(+0.66%)
Nov 10, 2009 37.43 37.61 37.12 37.44 558,485 -1.08(-2.82%)
Nov 09, 2009 38.02 38.60 37.93 38.53 119,671 +1.05(+2.79%)
Nov 06, 2009 37.60 37.76 37.19 37.48 326,840 -0.17(-0.45%)
Nov 05, 2009 37.03 37.66 36.73 37.65 220,017 +0.94(+2.55%)
Nov 04, 2009 36.62 36.98 36.53 36.71 272,861 +0.21(+0.57%)
Nov 03, 2009 36.05 36.67 35.86 36.50 316,547 -0.93(-2.48%)
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.