Skip to main content

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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 78.08 78.48 77.71 78.30 1,278,403 +1.65(+2.16%)
Mar 27, 2013 75.85 76.78 75.65 76.64 1,470,028 -0.98(-1.26%)
Mar 26, 2013 76.62 77.74 76.31 77.62 1,718,705 +1.02(+1.33%)
Mar 25, 2013 77.41 77.64 76.21 76.60 3,034,647 -0.56(-0.72%)
Mar 22, 2013 75.70 77.16 75.60 77.16 2,882,005 +1.91(+2.54%)
Mar 21, 2013 75.13 75.61 74.80 75.24 2,620,720 -0.36(-0.48%)
Mar 20, 2013 75.78 75.94 75.21 75.61 1,463,383 +0.67(+0.89%)
Mar 19, 2013 75.17 75.60 74.39 74.94 1,447,874 -0.27(-0.36%)
Mar 18, 2013 74.63 75.99 74.63 75.21 1,732,879 +0.15(+0.20%)
Mar 15, 2013 75.45 75.57 74.45 75.06 1,668,364 -0.65(-0.86%)
Mar 14, 2013 75.43 75.92 75.15 75.71 945,328 +0.46(+0.62%)
Mar 13, 2013 74.94 75.43 74.84 75.24 1,269,581 -0.13(-0.17%)
Mar 12, 2013 75.71 76.16 75.11 75.37 1,224,039 -0.90(-1.19%)
Mar 11, 2013 76.04 76.39 75.86 76.28 1,522,349 -0.13(-0.16%)
Mar 08, 2013 75.17 76.53 74.95 76.40 2,587,238 +1.23(+1.63%)
Mar 07, 2013 74.84 75.44 74.48 75.17 1,643,476 +1.15(+1.55%)
Mar 06, 2013 74.31 74.49 73.93 74.03 913,581 -0.46(-0.61%)
Mar 05, 2013 74.19 74.70 74.14 74.48 1,701,393 +0.13(+0.18%)
Mar 04, 2013 73.85 74.52 73.60 74.35 2,489,774 -0.01(-0.01%)
Mar 01, 2013 73.71 74.39 73.25 74.36 2,383,543 +0.43(+0.59%)
Feb 28, 2013 73.77 74.15 73.63 73.92 2,992,542 +0.24(+0.32%)
Feb 27, 2013 72.62 73.80 72.55 73.69 3,073,256 +1.49(+2.06%)
Feb 26, 2013 71.79 72.32 71.52 72.20 2,395,460 -1.24(-1.69%)
Feb 22, 2013 72.93 73.44 72.35 73.44 1,205,681 +1.04(+1.43%)
Feb 21, 2013 72.41 72.50 71.88 72.41 2,418,289 -0.64(-0.87%)
Feb 20, 2013 73.86 73.94 72.70 73.04 3,042,947 -0.17(-0.24%)
Feb 19, 2013 72.81 73.22 72.65 73.22 2,240,943 +0.28(+0.39%)
Feb 15, 2013 73.25 73.45 72.88 72.93 3,155,560 -0.02(-0.03%)
Feb 14, 2013 72.99 74.04 72.37 72.96 6,444,118 +3.54(+5.10%)
Feb 13, 2013 69.51 69.62 69.22 69.42 2,124,741 +0.58(+0.85%)
Feb 12, 2013 68.10 69.06 68.04 68.83 2,649,055 +0.98(+1.45%)
Feb 11, 2013 67.07 67.93 66.96 67.85 2,513,152 +0.42(+0.62%)
Feb 08, 2013 67.43 67.90 67.39 67.43 3,124,114 -0.52(-0.76%)
Feb 07, 2013 68.72 68.89 67.83 67.95 2,844,424 -0.76(-1.11%)
Feb 06, 2013 68.61 68.81 68.45 68.72 1,533,168 -0.24(-0.34%)
Feb 04, 2013 72.58 70.60 68.86 68.95 5,696,601 -3.63(-5.00%)
Feb 01, 2013 71.24 73.04 70.86 72.58 6,022,885 +2.89(+4.15%)
Jan 31, 2013 74.18 74.20 68.25 69.68 17,154,738 -4.36(-5.88%)
Jan 30, 2013 73.98 74.32 73.83 74.04 1,660,498 +0.71(+0.97%)
Jan 29, 2013 72.70 73.54 72.69 73.33 1,269,135 +1.12(+1.56%)
Jan 28, 2013 72.74 72.78 71.90 72.21 2,325,679 +0.08(+0.11%)
Jan 25, 2013 72.04 72.19 71.62 72.13 1,401,642 +1.14(+1.61%)
Jan 24, 2013 71.02 71.34 70.93 70.99 788,440 +0.11(+0.16%)
Jan 23, 2013 71.19 71.39 70.68 70.88 965,719 -0.57(-0.79%)
Jan 22, 2013 70.86 71.45 70.45 71.45 761,132 +0.88(+1.25%)
Jan 18, 2013 70.21 70.57 70.06 70.57 597,333 +0.64(+0.91%)
Jan 17, 2013 70.05 70.11 69.61 69.93 2,323,727 -0.06(-0.09%)
Jan 16, 2013 70.09 70.42 69.92 69.99 1,690,889 +0.24(+0.34%)
Jan 15, 2013 69.20 69.97 69.13 69.75 675,749 +1.09(+1.59%)
Jan 14, 2013 68.39 68.86 68.26 68.66 657,462 -0.24(-0.34%)
Jan 11, 2013 68.83 69.02 68.65 68.90 969,735 +0.78(+1.14%)
Jan 10, 2013 67.17 68.14 67.15 68.12 1,015,102 +1.82(+2.75%)
Jan 09, 2013 66.50 66.72 66.11 66.29 3,171,383 -1.57(-2.32%)
Jan 08, 2013 68.10 68.20 67.69 67.87 1,707,923 -1.03(-1.50%)
Jan 07, 2013 68.99 69.11 68.76 68.90 1,665,695 -0.64(-0.92%)
Jan 04, 2013 68.48 69.72 68.48 69.53 1,298,849 +1.23(+1.80%)
Jan 03, 2013 68.69 68.84 68.17 68.31 891,540 -1.72(-2.46%)
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.