Skip to main content

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

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.42 47.44 46.89 47.11 1,356,908 -0.24(-0.51%)
Jan 30, 2012 47.41 47.49 47.23 47.35 1,146,502 -0.34(-0.71%)
Jan 27, 2012 47.50 47.79 47.48 47.69 1,357,508 -0.26(-0.55%)
Jan 26, 2012 48.30 48.49 47.83 47.96 1,583,697 -0.22(-0.45%)
Jan 25, 2012 47.38 48.21 47.26 48.17 1,185,531 +0.57(+1.19%)
Jan 24, 2012 47.15 47.62 46.93 47.61 1,619,222 +0.23(+0.49%)
Jan 23, 2012 47.74 48.14 47.12 47.38 1,886,455 -0.75(-1.56%)
Jan 20, 2012 47.65 48.15 47.52 48.13 1,903,099 -0.26(-0.54%)
Jan 19, 2012 47.78 48.40 47.72 48.39 1,865,459 +0.38(+0.79%)
Jan 18, 2012 47.77 48.03 47.50 48.01 1,084,448 +0.95(+2.01%)
Jan 17, 2012 47.29 47.34 46.95 47.07 806,254 +0.87(+1.88%)
Jan 13, 2012 45.90 46.26 45.90 46.20 1,339,557 -1.06(-2.25%)
Jan 12, 2012 47.32 47.41 47.03 47.26 1,260,036 +0.37(+0.79%)
Jan 11, 2012 46.55 46.90 46.30 46.89 1,122,170 -0.48(-1.01%)
Jan 10, 2012 47.75 47.82 47.25 47.37 1,614,824 +0.19(+0.41%)
Jan 09, 2012 46.76 47.25 46.62 47.17 1,646,030 +1.52(+3.33%)
Jan 06, 2012 46.51 46.51 45.55 45.65 1,021,096 -0.80(-1.72%)
Jan 05, 2012 46.41 46.65 46.21 46.45 879,065 -0.05(-0.12%)
Jan 04, 2012 46.70 46.82 46.27 46.51 1,069,796 -0.75(-1.59%)
Dec 30, 2011 47.62 47.66 47.17 47.26 1,096,450 -0.17(-0.36%)
Dec 29, 2011 46.94 47.46 46.80 47.43 781,865 +0.83(+1.78%)
Dec 28, 2011 47.20 47.20 46.51 46.60 555,138 -0.44(-0.94%)
Dec 27, 2011 46.76 47.21 46.69 47.04 1,031,311 +0.53(+1.13%)
Dec 23, 2011 46.54 46.65 46.22 46.51 573,698 +0.78(+1.71%)
Dec 21, 2011 45.72 45.94 45.52 45.73 1,941,689 -0.12(-0.27%)
Dec 20, 2011 45.85 46.23 45.68 45.86 1,342,898 +0.52(+1.15%)
Dec 19, 2011 45.03 45.69 45.00 45.34 1,654,968 +0.43(+0.95%)
Dec 16, 2011 44.53 44.98 44.38 44.91 3,358,068 -0.09(-0.19%)
Dec 15, 2011 44.83 45.24 44.69 45.00 1,530,588 +0.53(+1.18%)
Dec 14, 2011 44.87 45.10 44.22 44.47 987,495 -0.32(-0.71%)
Dec 13, 2011 45.11 45.45 44.66 44.79 1,666,107 -0.57(-1.25%)
Dec 12, 2011 45.64 45.77 45.14 45.35 1,123,553 -0.61(-1.33%)
Dec 09, 2011 45.67 46.07 45.62 45.96 1,339,492 -0.03(-0.07%)
Dec 08, 2011 46.41 46.55 45.86 46.00 1,558,664 -0.63(-1.35%)
Dec 07, 2011 45.91 46.73 45.69 46.62 1,011,841 +0.36(+0.79%)
Dec 06, 2011 46.07 46.45 45.84 46.26 1,164,642 -0.39(-0.83%)
Dec 05, 2011 47.03 47.16 46.34 46.65 1,150,790 +0.22(+0.48%)
Dec 02, 2011 46.38 46.49 45.96 46.42 1,527,849 +0.08(+0.17%)
Dec 01, 2011 47.07 47.25 46.17 46.34 2,962,969 -0.15(-0.32%)
Nov 30, 2011 46.14 46.49 45.97 46.49 1,989,777 +1.21(+2.67%)
Nov 29, 2011 45.23 45.56 44.95 45.28 1,180,617 +0.17(+0.38%)
Nov 28, 2011 45.23 45.23 44.80 45.11 1,242,278 +1.46(+3.34%)
Nov 25, 2011 43.42 44.12 43.39 43.66 678,706 -0.41(-0.93%)
Nov 23, 2011 44.38 44.66 43.97 44.07 1,982,511 -1.02(-2.27%)
Nov 22, 2011 44.72 45.27 44.50 45.09 2,025,179 +0.67(+1.52%)
Nov 21, 2011 44.21 44.55 43.80 44.41 1,004,541 -0.32(-0.71%)
Nov 18, 2011 44.88 45.03 44.47 44.73 1,597,413 +0.46(+1.05%)
Nov 17, 2011 44.61 44.70 43.92 44.27 1,663,348 -0.12(-0.26%)
Nov 16, 2011 44.69 44.93 44.32 44.38 1,451,306 -0.16(-0.35%)
Nov 15, 2011 44.47 44.78 44.17 44.54 1,220,613 -0.12(-0.28%)
Nov 14, 2011 44.75 45.09 44.41 44.66 1,836,328 -1.28(-2.78%)
Nov 11, 2011 45.48 46.08 45.46 45.94 2,301,701 +1.42(+3.18%)
Nov 10, 2011 44.30 44.62 43.88 44.52 2,505,914 +0.97(+2.22%)
Nov 09, 2011 43.77 43.80 43.04 43.55 2,197,201 -0.61(-1.39%)
Nov 08, 2011 43.70 44.31 43.54 44.17 2,231,077 +1.39(+3.24%)
Nov 07, 2011 42.48 42.99 42.28 42.78 1,631,876 +0.53(+1.27%)
Nov 04, 2011 42.61 42.80 42.01 42.25 813,060 -0.75(-1.75%)
Nov 03, 2011 42.52 43.06 42.07 43.00 1,258,673 +1.09(+2.61%)
Nov 02, 2011 42.30 42.38 41.71 41.90 1,484,762 -0.46(-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.