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

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

59.71 +0.69 (+1.17%)
Official Closing Price Updated: 4:00 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 27, 2015 101.71 103.03 101.36 101.90 2,306,154 -0.67(-0.65%)
Feb 26, 2015 101.69 103.26 101.52 102.57 2,057,859 +2.45(+2.45%)
Feb 25, 2015 101.26 101.26 99.43 100.12 1,999,544 -0.86(-0.85%)
Feb 24, 2015 101.71 101.72 100.59 100.98 2,649,995 +0.19(+0.19%)
Feb 23, 2015 99.99 101.06 99.95 100.78 2,012,819 +1.37(+1.38%)
Feb 20, 2015 97.64 99.67 97.48 99.42 1,695,496 +0.67(+0.68%)
Feb 19, 2015 99.05 99.62 98.59 98.75 1,452,615 +0.70(+0.71%)
Feb 18, 2015 97.48 98.10 97.15 98.05 1,227,528 -0.10(-0.10%)
Feb 17, 2015 98.40 98.92 97.81 98.14 1,893,822 +0.22(+0.22%)
Feb 13, 2015 98.02 97.93 97.93 97.93 1,568,491 -0.64(-0.65%)
Feb 12, 2015 98.52 98.95 98.25 98.57 1,802,241 +1.04(+1.06%)
Feb 11, 2015 97.71 98.06 97.24 97.53 1,360,742 -0.56(-0.57%)
Feb 10, 2015 97.76 98.28 96.95 98.10 1,785,851 +1.24(+1.28%)
Feb 09, 2015 95.38 97.48 95.37 96.86 2,760,887 -0.72(-0.74%)
Feb 06, 2015 98.00 98.19 97.29 97.58 2,693,631 -2.33(-2.34%)
Feb 05, 2015 100.04 100.16 99.27 99.91 1,924,368 +0.43(+0.43%)
Feb 04, 2015 99.37 100.48 98.91 99.49 2,740,443 -1.52(-1.51%)
Feb 03, 2015 99.72 101.03 99.53 101.01 2,664,534 +1.89(+1.91%)
Feb 02, 2015 97.77 99.21 97.33 99.12 1,614,231 +0.91(+0.93%)
Jan 30, 2015 98.23 98.41 97.03 98.21 3,818,005 -1.13(-1.13%)
Jan 29, 2015 98.47 99.34 97.62 99.34 4,411,023 +2.51(+2.59%)
Jan 28, 2015 98.26 98.47 96.61 96.83 2,728,800 -0.41(-0.42%)
Jan 27, 2015 96.67 97.73 96.52 97.24 2,839,652 -0.17(-0.17%)
Jan 26, 2015 97.80 97.81 96.38 97.40 4,469,054 +0.93(+0.96%)
Jan 23, 2015 96.91 97.51 96.21 96.48 4,612,176 +0.78(+0.82%)
Jan 22, 2015 94.42 95.83 93.72 95.70 1,613,015 +0.97(+1.02%)
Jan 21, 2015 94.55 95.39 93.92 94.73 2,120,182 +0.81(+0.87%)
Jan 20, 2015 95.12 95.14 93.12 93.92 1,479,991 -0.22(-0.23%)
Jan 16, 2015 93.32 94.20 92.39 94.14 1,869,932 +2.23(+2.42%)
Jan 15, 2015 91.34 92.55 91.52 91.91 1,513,871 +0.57(+0.63%)
Jan 14, 2015 91.54 92.01 90.64 91.34 1,109,652 -0.29(-0.32%)
Jan 13, 2015 92.46 92.87 91.06 91.63 4,344,924 +0.35(+0.38%)
Jan 12, 2015 91.42 91.60 90.47 91.28 1,462,752 +1.20(+1.33%)
Jan 09, 2015 91.15 91.27 89.70 90.08 1,204,266 -0.73(-0.81%)
Jan 08, 2015 89.78 91.53 89.61 90.82 1,562,694 +2.78(+3.16%)
Jan 07, 2015 87.24 88.46 87.00 88.03 2,283,267 +1.26(+1.46%)
Jan 06, 2015 86.31 87.32 85.74 86.77 2,134,971 -0.19(-0.22%)
Jan 05, 2015 87.73 88.27 86.70 86.96 2,499,117 -2.94(-3.27%)
Jan 02, 2015 90.35 90.49 89.29 89.90 1,129,127 -0.47(-0.52%)
Dec 31, 2014 91.57 90.36 90.36 90.36 822,715 -0.55(-0.60%)
Dec 30, 2014 91.64 91.88 90.48 90.91 1,217,496 -1.47(-1.59%)
Dec 29, 2014 92.52 92.92 92.24 92.38 518,831 -0.39(-0.42%)
Dec 26, 2014 93.14 93.25 92.56 92.77 359,419 -0.16(-0.17%)
Dec 24, 2014 92.84 92.93 92.93 92.93 222,987 +0.07(+0.08%)
Dec 23, 2014 92.32 93.26 92.23 92.86 903,112 +0.72(+0.79%)
Dec 22, 2014 91.88 92.46 91.75 92.13 1,376,532 +0.20(+0.22%)
Dec 19, 2014 91.29 92.52 91.21 91.93 1,124,827 -0.30(-0.32%)
Dec 18, 2014 90.30 92.25 90.27 92.23 2,463,176 +3.55(+4.00%)
Dec 17, 2014 87.39 89.05 87.32 88.68 2,343,238 +1.05(+1.19%)
Dec 16, 2014 86.70 89.34 86.59 87.64 3,730,621 -0.22(-0.25%)
Dec 15, 2014 89.34 89.83 87.58 87.85 2,595,708 -0.91(-1.02%)
Dec 12, 2014 90.72 91.11 88.52 88.76 2,609,783 -1.90(-2.09%)
Dec 11, 2014 91.11 91.84 90.56 90.66 1,317,246 -0.51(-0.56%)
Dec 10, 2014 91.88 91.96 91.01 91.18 1,941,079 -0.25(-0.27%)
Dec 09, 2014 91.06 91.54 90.70 91.43 2,713,015 -1.16(-1.25%)
Dec 08, 2014 92.77 93.46 92.04 92.59 2,584,613 -0.74(-0.79%)
Dec 05, 2014 93.03 93.37 92.44 93.33 1,369,908 +1.50(+1.63%)
Dec 04, 2014 91.68 92.19 91.17 91.83 1,772,592 -0.25(-0.27%)
Dec 03, 2014 92.34 92.49 91.37 92.08 1,099,841 -0.36(-0.39%)
Dec 02, 2014 93.29 93.37 92.13 92.44 1,110,821 -1.01(-1.08%)
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.