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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 42.94 43.22 42.54 42.82 1,329,644 +0.37(+0.88%)
Aug 30, 2011 42.18 42.63 41.90 42.45 1,047,998 +0.05(+0.11%)
Aug 29, 2011 42.53 42.53 42.01 42.40 1,099,362 +0.64(+1.54%)
Aug 26, 2011 40.85 41.92 40.52 41.76 1,246,224 +0.45(+1.09%)
Aug 25, 2011 41.90 42.21 41.04 41.31 1,656,939 -0.65(-1.55%)
Aug 24, 2011 41.12 41.99 41.09 41.96 2,213,019 -1.08(-2.52%)
Aug 23, 2011 42.48 43.04 42.10 43.04 1,579,364 +0.90(+2.13%)
Aug 22, 2011 43.23 43.24 42.05 42.14 1,823,647 +0.40(+0.97%)
Aug 19, 2011 41.56 42.73 41.55 41.74 4,734,894 -0.64(-1.50%)
Aug 18, 2011 42.48 42.59 41.91 42.38 6,943,504 -1.19(-2.72%)
Aug 17, 2011 43.99 44.28 43.35 43.56 2,607,500 +0.29(+0.68%)
Aug 16, 2011 42.94 43.86 42.90 43.27 2,213,284 +0.29(+0.67%)
Aug 15, 2011 42.77 43.16 42.62 42.98 1,984,097 +0.69(+1.63%)
Aug 12, 2011 42.32 42.61 41.72 42.29 4,367,000 +2.38(+5.96%)
Aug 11, 2011 38.05 40.18 38.01 39.91 6,578,013 +1.39(+3.60%)
Aug 10, 2011 39.85 40.01 38.27 38.53 7,652,573 -2.41(-5.89%)
Aug 09, 2011 40.56 40.95 39.34 40.94 4,472,135 +1.15(+2.90%)
Aug 08, 2011 40.56 40.80 39.53 39.78 7,336,257 -2.31(-5.49%)
Aug 05, 2011 41.62 42.64 40.75 42.09 6,080,585 +0.89(+2.16%)
Aug 04, 2011 42.38 42.73 41.10 41.20 7,248,116 -2.15(-4.95%)
Aug 03, 2011 43.56 43.61 42.82 43.35 2,086,928 -0.05(-0.13%)
Aug 02, 2011 44.02 44.42 43.38 43.40 1,554,523 -1.06(-2.39%)
Aug 01, 2011 45.54 45.56 43.96 44.46 2,051,650 -0.16(-0.35%)
Jul 29, 2011 44.68 45.21 44.49 44.62 1,699,922 -0.71(-1.57%)
Jul 28, 2011 45.13 45.69 45.08 45.33 1,669,078 +0.37(+0.83%)
Jul 27, 2011 45.68 45.78 44.86 44.96 1,808,647 -1.02(-2.21%)
Jul 26, 2011 46.27 46.31 45.90 45.97 2,242,613 +0.18(+0.39%)
Jul 25, 2011 46.14 46.25 45.77 45.79 1,844,480 -0.12(-0.25%)
Jul 22, 2011 45.72 45.99 45.42 45.91 2,603,754 +0.82(+1.82%)
Jul 21, 2011 44.73 45.20 44.58 45.09 2,019,888 +0.92(+2.09%)
Jul 20, 2011 44.11 44.29 43.79 44.17 2,119,573 +0.37(+0.85%)
Jul 19, 2011 43.28 43.97 43.14 43.80 2,998,211 +0.87(+2.02%)
Jul 18, 2011 42.87 43.13 42.43 42.93 3,010,322 -0.57(-1.32%)
Jul 15, 2011 42.92 43.55 42.86 43.50 2,643,762 +0.77(+1.81%)
Jul 14, 2011 43.32 43.36 42.50 42.73 3,123,400 +0.36(+0.86%)
Jul 13, 2011 41.89 42.71 41.87 42.36 2,978,823 -0.05(-0.11%)
Jul 12, 2011 42.28 42.80 42.23 42.41 5,162,400 -0.81(-1.86%)
Jul 11, 2011 42.94 43.46 42.92 43.21 3,217,989 -1.43(-3.19%)
Jul 08, 2011 44.82 45.17 44.34 44.64 1,437,414 -1.00(-2.19%)
Jul 07, 2011 45.42 45.76 45.21 45.64 1,943,872 +0.73(+1.62%)
Jul 06, 2011 44.84 44.91 44.46 44.91 861,333 -0.09(-0.21%)
Jul 05, 2011 45.60 45.60 44.76 45.00 1,859,511 +0.01(+0.02%)
Jul 01, 2011 44.67 45.24 44.59 45.00 1,611,196 +0.05(+0.10%)
Jun 30, 2011 44.31 45.06 44.23 44.95 1,237,856 +0.26(+0.57%)
Jun 29, 2011 44.56 44.85 44.21 44.69 1,765,606 +0.35(+0.79%)
Jun 28, 2011 44.26 44.49 43.85 44.35 1,256,031 +0.81(+1.87%)
Jun 27, 2011 43.48 43.93 43.34 43.53 1,833,062 +0.41(+0.95%)
Jun 24, 2011 43.45 43.60 42.88 43.12 2,634,933 -0.78(-1.78%)
Jun 23, 2011 43.56 43.94 43.14 43.90 1,469,963 -0.12(-0.28%)
Jun 22, 2011 43.98 44.35 43.97 44.03 1,407,586 -0.72(-1.61%)
Jun 21, 2011 44.86 44.90 44.59 44.75 1,183,197 +0.40(+0.91%)
Jun 20, 2011 44.16 44.38 44.15 44.35 700,151 +0.17(+0.39%)
Jun 17, 2011 44.62 44.62 44.11 44.17 1,183,334 +0.77(+1.77%)
Jun 16, 2011 43.38 43.81 43.24 43.41 1,301,935 -0.34(-0.78%)
Jun 15, 2011 43.85 44.14 43.31 43.75 2,046,232 -1.13(-2.52%)
Jun 14, 2011 45.04 45.34 44.77 44.88 1,205,323 +0.53(+1.21%)
Jun 13, 2011 44.55 44.71 44.17 44.35 652,937 +0.12(+0.26%)
Jun 10, 2011 45.03 45.09 44.17 44.23 1,181,824 -1.23(-2.71%)
Jun 09, 2011 45.31 45.67 45.17 45.46 679,848 +0.05(+0.12%)
Jun 08, 2011 45.65 45.76 45.18 45.41 985,740 -0.18(-0.39%)
Jun 07, 2011 46.04 46.06 45.56 45.59 496,727 +0.05(+0.12%)
Jun 06, 2011 45.65 45.85 45.44 45.53 843,596 -0.55(-1.19%)
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.