Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 97.88 97.88 97.88 0 +0.28(+0.28%)
Mar 28, 2018 96.68 98.18 96.39 97.60 3,027,663 +1.92(+2.01%)
Mar 27, 2018 96.08 96.89 95.23 95.68 2,977,780 -0.25(-0.26%)
Mar 26, 2018 96.07 96.21 94.75 95.93 1,665,646 +0.85(+0.89%)
Mar 23, 2018 96.65 97.03 95.04 95.08 1,714,950 -1.50(-1.55%)
Mar 22, 2018 97.09 97.70 96.47 96.58 1,804,090 -1.56(-1.59%)
Mar 21, 2018 98.94 99.26 98.06 98.13 1,949,236 -2.17(-2.17%)
Mar 20, 2018 99.81 100.60 99.40 100.31 1,592,933 +0.39(+0.39%)
Mar 19, 2018 100.34 101.04 99.64 99.91 1,601,442 -0.69(-0.69%)
Mar 16, 2018 100.83 101.04 100.41 100.61 7,194,919 +0.12(+0.12%)
Mar 15, 2018 100.53 101.03 100.13 100.48 2,697,821 -0.56(-0.56%)
Mar 14, 2018 102.24 102.30 100.63 101.05 2,983,069 -1.07(-1.05%)
Mar 13, 2018 103.09 103.25 102.03 102.11 4,913,104 -0.80(-0.78%)
Mar 12, 2018 103.48 104.22 102.67 102.92 4,673,501 +0.37(+0.36%)
Mar 09, 2018 102.37 102.90 102.01 102.55 2,584,129 -0.04(-0.04%)
Mar 08, 2018 101.47 103.07 101.46 102.59 3,059,149 +2.16(+2.15%)
Mar 07, 2018 100.55 99.55 100.43 1,494,011 +0.05(+0.04%)
Mar 06, 2018 99.80 100.58 99.67 100.39 2,111,343 +0.98(+0.98%)
Mar 05, 2018 98.12 99.64 98.07 99.41 2,510,256 +0.92(+0.93%)
Mar 02, 2018 99.65 99.67 97.07 98.49 3,244,661 +1.05(+1.08%)
Mar 01, 2018 99.42 99.71 96.22 97.44 5,003,304 +2.91(+3.08%)
Feb 28, 2018 95.74 96.25 94.53 94.53 2,401,105 -0.05(-0.06%)
Feb 27, 2018 95.73 96.02 94.55 94.58 2,020,086 -2.46(-2.53%)
Feb 26, 2018 96.18 97.52 96.07 97.04 2,501,818 +1.56(+1.63%)
Feb 23, 2018 93.80 95.51 93.59 95.48 1,425,838 +1.70(+1.81%)
Feb 22, 2018 93.78 3,084,029 +0.25(+0.27%)
Feb 21, 2018 93.98 94.67 93.40 93.53 2,012,745 -0.26(-0.28%)
Feb 20, 2018 93.66 94.18 93.47 93.79 1,748,628 -0.69(-0.73%)
Feb 16, 2018 94.47 94.47 94.47 0 +1.30(+1.40%)
Feb 15, 2018 92.00 93.20 91.73 93.17 1,853,267 +0.41(+0.44%)
Feb 14, 2018 91.70 93.08 91.62 92.77 6,022,525 +0.36(+0.39%)
Feb 13, 2018 92.44 92.62 92.02 92.41 2,107,161 -0.36(-0.38%)
Feb 12, 2018 92.47 93.27 92.41 92.77 2,692,581 +0.93(+1.02%)
Feb 09, 2018 92.08 92.80 90.10 91.83 2,736,546 -0.40(-0.43%)
Feb 08, 2018 94.72 94.98 92.20 92.23 2,373,867 -3.09(-3.24%)
Feb 07, 2018 95.56 96.82 95.29 95.32 1,732,405 -1.68(-1.73%)
Feb 06, 2018 94.40 97.02 94.20 97.00 2,601,744 +1.19(+1.25%)
Feb 05, 2018 97.72 98.08 94.70 95.81 3,204,994 -3.69(-3.70%)
Feb 02, 2018 100.44 100.48 99.00 99.50 2,288,389 -2.08(-2.05%)
Feb 01, 2018 101.36 101.68 101.03 101.58 1,307,627 +0.55(+0.55%)
Jan 31, 2018 101.55 101.69 100.47 101.03 2,152,548 +0.48(+0.48%)
Jan 30, 2018 101.31 101.48 100.51 100.55 1,929,278 -0.52(-0.51%)
Jan 29, 2018 100.46 101.37 99.90 101.06 6,447,798 -1.25(-1.22%)
Jan 26, 2018 101.92 102.59 101.72 102.31 1,305,343 +1.10(+1.09%)
Jan 25, 2018 102.07 102.27 100.91 101.20 1,732,946 -0.51(-0.50%)
Jan 24, 2018 102.27 102.27 101.02 101.71 1,801,721 -0.22(-0.22%)
Jan 23, 2018 101.85 101.96 101.29 101.94 2,373,291 -0.64(-0.62%)
Jan 22, 2018 102.23 102.87 102.17 102.58 1,199,315 -0.01(-0.01%)
Jan 19, 2018 103.04 103.29 102.40 102.58 1,198,094 +0.10(+0.10%)
Jan 18, 2018 102.63 102.82 102.19 102.49 2,396,804 -0.77(-0.74%)
Jan 17, 2018 103.12 103.63 102.75 103.25 3,447,741 +0.39(+0.38%)
Jan 16, 2018 103.34 103.50 102.86 102.86 1,605,176 +0.57(+0.56%)
Jan 12, 2018 102.29 102.29 102.29 0 +0.62(+0.61%)
Jan 11, 2018 101.87 102.25 101.60 101.67 1,576,356 +0.25(+0.25%)
Jan 10, 2018 102.09 101.05 101.42 1,164,361 -0.37(-0.36%)
Jan 09, 2018 102.51 102.68 101.28 101.78 1,343,359 +0.34(+0.33%)
Jan 08, 2018 101.64 101.69 100.91 101.45 1,944,042 -0.70(-0.69%)
Jan 05, 2018 102.34 102.44 101.77 102.15 1,816,052 +1.02(+1.00%)
Jan 04, 2018 101.65 101.84 101.02 101.13 1,476,723 +0.28(+0.27%)
Jan 03, 2018 99.73 101.02 99.73 100.86 1,844,114 +0.78(+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.