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

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

59.87 +0.85 (+1.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 3, 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 (%)
Feb 28, 2013 72.70 73.07 72.56 72.85 3,036,769 +0.23(+0.32%)
Feb 27, 2013 71.56 72.72 71.49 72.61 3,118,676 +1.46(+2.06%)
Feb 26, 2013 70.75 71.27 70.48 71.15 2,430,863 -1.22(-1.69%)
Feb 22, 2013 71.87 72.37 71.30 72.37 1,223,500 +1.02(+1.43%)
Feb 21, 2013 71.35 71.44 70.83 71.35 2,454,029 -0.63(-0.87%)
Feb 20, 2013 72.78 72.86 71.64 71.98 3,087,920 -0.17(-0.24%)
Feb 19, 2013 71.75 72.15 71.59 72.15 2,274,062 +0.28(+0.39%)
Feb 15, 2013 72.18 72.38 71.82 71.87 3,202,196 -0.02(-0.03%)
Feb 14, 2013 71.92 72.96 71.32 71.89 6,539,357 +3.49(+5.10%)
Feb 13, 2013 68.50 68.61 68.21 68.41 2,156,143 +0.57(+0.85%)
Feb 12, 2013 67.10 68.05 67.05 67.83 2,688,205 +0.97(+1.45%)
Feb 11, 2013 66.10 66.94 65.99 66.86 2,550,294 +0.41(+0.62%)
Feb 08, 2013 66.44 66.92 66.41 66.45 3,170,286 -0.51(-0.76%)
Feb 07, 2013 67.72 67.88 66.84 66.96 2,886,463 -0.75(-1.11%)
Feb 06, 2013 67.61 67.81 67.45 67.72 1,555,827 -0.23(-0.34%)
Feb 04, 2013 71.52 69.58 67.86 67.95 5,780,792 -3.57(-5.00%)
Feb 01, 2013 70.20 71.98 69.83 71.52 6,111,898 +2.85(+4.15%)
Jan 31, 2013 73.10 73.12 67.26 68.67 17,408,272 -4.29(-5.88%)
Jan 30, 2013 72.90 73.23 72.75 72.96 1,685,039 +0.70(+0.97%)
Jan 29, 2013 71.65 72.47 71.63 72.27 1,287,892 +1.11(+1.56%)
Jan 28, 2013 71.68 71.72 70.85 71.16 2,360,050 +0.08(+0.11%)
Jan 25, 2013 70.99 71.13 70.58 71.08 1,422,357 +1.12(+1.61%)
Jan 24, 2013 69.99 70.30 69.90 69.96 800,093 +0.11(+0.16%)
Jan 23, 2013 70.15 70.35 69.65 69.85 979,991 -0.56(-0.79%)
Jan 22, 2013 69.83 70.41 69.42 70.41 772,381 +0.87(+1.25%)
Jan 18, 2013 69.19 69.54 69.04 69.54 606,162 +0.63(+0.91%)
Jan 17, 2013 69.03 69.09 68.60 68.91 2,358,070 -0.06(-0.09%)
Jan 16, 2013 69.07 69.39 68.90 68.97 1,715,879 +0.23(+0.34%)
Jan 15, 2013 68.19 68.95 68.13 68.74 685,736 +1.08(+1.59%)
Jan 14, 2013 67.39 67.86 67.27 67.66 667,178 -0.23(-0.34%)
Jan 11, 2013 67.83 68.01 67.65 67.89 984,067 +0.77(+1.14%)
Jan 10, 2013 66.19 67.15 66.17 67.13 1,030,104 +1.80(+2.75%)
Jan 09, 2013 65.53 65.75 65.14 65.33 3,218,253 -1.55(-2.32%)
Jan 08, 2013 67.10 67.21 66.71 66.88 1,733,165 -1.02(-1.50%)
Jan 07, 2013 67.99 68.10 67.75 67.89 1,690,313 -0.63(-0.92%)
Jan 04, 2013 67.48 68.71 67.48 68.52 1,318,045 +1.21(+1.80%)
Jan 03, 2013 67.69 67.84 67.17 67.31 904,716 -1.70(-2.46%)
Jan 02, 2013 68.67 69.01 67.75 69.01 1,334,272 +1.26(+1.86%)
Dec 31, 2012 67.16 67.88 67.15 67.75 574,912 +0.47(+0.69%)
Dec 28, 2012 67.65 67.77 66.07 67.28 558,457 -0.89(-1.31%)
Dec 27, 2012 68.22 68.25 67.72 68.17 676,440 +0.40(+0.59%)
Dec 26, 2012 67.89 68.27 67.44 67.77 347,948 -0.08(-0.11%)
Dec 24, 2012 67.55 67.89 67.29 67.85 295,119 +0.03(+0.05%)
Dec 21, 2012 68.27 68.41 67.67 67.82 1,155,537 -0.81(-1.19%)
Dec 20, 2012 69.03 69.20 68.44 68.63 1,389,660 -0.22(-0.32%)
Dec 19, 2012 69.06 69.24 68.72 68.85 645,984 +0.40(+0.59%)
Dec 18, 2012 67.96 68.54 67.66 68.44 1,472,234 +0.87(+1.28%)
Dec 17, 2012 67.65 67.85 67.22 67.58 1,027,085 -0.88(-1.28%)
Dec 14, 2012 68.20 68.48 67.95 68.45 1,342,597 +0.76(+1.12%)
Dec 13, 2012 67.87 68.12 67.51 67.69 933,185 -0.29(-0.43%)
Dec 12, 2012 68.41 68.44 67.89 67.99 1,574,160 -1.05(-1.52%)
Dec 11, 2012 69.00 69.07 68.69 69.03 1,674,504 +0.67(+0.98%)
Dec 10, 2012 68.06 68.41 68.00 68.37 409,640 +0.36(+0.52%)
Dec 07, 2012 67.83 68.02 67.44 68.01 1,525,059 +0.22(+0.32%)
Dec 06, 2012 67.76 67.86 67.37 67.79 566,973 -0.10(-0.15%)
Dec 05, 2012 68.01 68.02 67.57 67.89 857,096 -0.53(-0.77%)
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.