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

63.13 -0.67 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.39 37.89 36.92 37.20 1,417 -0.16(-0.44%)
Jun 29, 2010 37.91 37.93 37.23 37.36 610,891 -1.06(-2.76%)
Jun 25, 2010 38.43 38.74 38.18 38.43 552,017 -0.26(-0.66%)
Jun 24, 2010 38.92 39.18 38.38 38.68 721,940 -0.20(-0.52%)
Jun 23, 2010 38.85 39.09 38.46 38.88 768,541 -0.09(-0.24%)
Jun 22, 2010 39.52 40.18 38.87 38.98 792,012 -0.55(-1.39%)
Jun 21, 2010 40.17 40.22 39.37 39.53 415,859 -0.19(-0.47%)
Jun 18, 2010 39.71 39.77 39.39 39.71 464,147 -0.52(-1.29%)
Jun 17, 2010 40.14 40.27 39.73 40.23 460,941 +0.34(+0.85%)
Jun 16, 2010 39.51 40.07 39.42 39.89 528,421 -0.21(-0.52%)
Jun 15, 2010 39.25 40.29 39.03 40.10 1,714,641 +1.68(+4.38%)
Jun 14, 2010 38.92 39.09 38.29 38.42 828,747 +0.79(+2.10%)
Jun 11, 2010 37.59 38.03 37.42 37.63 674,516 -0.44(-1.16%)
Jun 10, 2010 37.99 38.26 37.75 38.07 710,535 +1.12(+3.02%)
Jun 09, 2010 37.17 37.58 36.72 36.95 1,187,954 +0.13(+0.36%)
Jun 08, 2010 36.19 36.89 35.89 36.82 998,234 +0.53(+1.47%)
Jun 07, 2010 36.50 37.02 36.14 36.29 1,168,717 +0.29(+0.80%)
Jun 04, 2010 36.00 36.77 35.79 36.00 1,175,948 -1.70(-4.50%)
Jun 03, 2010 38.17 38.20 37.36 37.70 830,437 -0.32(-0.84%)
Jun 02, 2010 37.10 38.01 36.96 38.01 612,552 +1.19(+3.22%)
Jun 01, 2010 36.83 37.78 36.74 36.83 352,252 -0.29(-0.79%)
May 28, 2010 37.12 37.65 36.88 37.12 493,305 -1.06(-2.78%)
May 27, 2010 37.17 38.19 36.92 38.19 707,992 +2.39(+6.67%)
May 26, 2010 36.48 36.84 35.56 35.80 1,091,705 -0.71(-1.95%)
May 25, 2010 35.33 36.70 35.26 36.51 960,471 -0.30(-0.82%)
May 24, 2010 37.21 37.37 36.74 36.81 520,854 -0.59(-1.57%)
May 21, 2010 35.39 37.50 35.29 37.40 1,422,880 +0.98(+2.70%)
May 20, 2010 36.65 37.08 35.74 36.42 1,129,535 -1.21(-3.21%)
May 19, 2010 37.07 37.98 36.74 37.63 1,270,406 +0.49(+1.31%)
May 18, 2010 38.15 38.46 37.05 37.14 129 -0.40(-1.07%)
May 17, 2010 37.02 37.63 36.73 37.54 1,251,284 +0.57(+1.55%)
May 14, 2010 36.97 38.08 36.45 36.97 990,801 -1.13(-2.97%)
May 13, 2010 38.33 38.58 37.91 38.10 371,241 -0.21(-0.55%)
May 12, 2010 38.57 38.68 38.01 38.31 435,089 +0.21(+0.55%)
May 11, 2010 38.63 38.82 37.97 38.10 934,742 -0.56(-1.44%)
May 10, 2010 38.57 38.74 38.25 38.66 1,420,718 +3.17(+8.93%)
May 07, 2010 36.16 36.45 34.92 35.49 1,927,244 -0.88(-2.43%)
May 06, 2010 36.38 36.91 33.47 36.37 4,258 +0.03(+0.09%)
May 05, 2010 36.88 37.53 36.34 36.34 1,671,554 -0.72(-1.94%)
May 04, 2010 37.17 37.39 36.30 37.06 1,206 -0.66(-1.75%)
May 03, 2010 37.19 37.97 37.19 37.72 298,933 +0.18(+0.47%)
Apr 30, 2010 37.70 37.77 37.09 37.54 479,880 +0.23(+0.62%)
Apr 29, 2010 37.46 37.66 37.18 37.31 515,967 +0.83(+2.27%)
Apr 28, 2010 36.73 37.02 36.09 36.48 1,001,498 -0.50(-1.36%)
Apr 27, 2010 37.64 38.07 36.84 36.98 1,005,851 -0.98(-2.59%)
Apr 26, 2010 38.13 38.22 37.91 37.97 316,015 -0.12(-0.31%)
Apr 23, 2010 37.63 38.12 37.56 38.08 382,003 -0.23(-0.61%)
Apr 22, 2010 38.19 38.50 37.99 38.32 360,993 +0.04(+0.10%)
Apr 21, 2010 38.43 38.54 38.08 38.28 1,754,416 -0.43(-1.10%)
Apr 20, 2010 38.76 38.86 38.50 38.70 429,091 +0.50(+1.32%)
Apr 19, 2010 38.15 38.39 37.98 38.20 733,364 -0.38(-0.98%)
Apr 16, 2010 38.61 38.85 38.18 38.58 924,578 -0.64(-1.64%)
Apr 15, 2010 39.00 39.41 38.84 39.22 512,468 -0.65(-1.63%)
Apr 14, 2010 39.37 40.09 39.36 39.87 652,485 +0.05(+0.14%)
Apr 13, 2010 40.05 40.09 39.64 39.82 482,473 -0.74(-1.83%)
Apr 12, 2010 40.49 40.78 40.39 40.56 271,941 +0.31(+0.77%)
Apr 09, 2010 39.67 40.31 39.67 40.25 602,584 +0.60(+1.52%)
Apr 08, 2010 39.17 39.70 39.05 39.65 261,090 +0.26(+0.65%)
Apr 07, 2010 39.46 39.68 39.33 39.39 159,409 -0.22(-0.57%)
Apr 06, 2010 39.29 39.66 39.25 39.62 216,860 +0.24(+0.61%)
Apr 05, 2010 40.03 40.03 39.32 39.38 193,150 -0.02(-0.04%)
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.