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 (%)
Apr 30, 2012 55.71 56.29 55.27 56.27 2,702,126 -0.02(-0.03%)
Apr 27, 2012 56.32 56.70 56.23 56.29 1,034,423 -0.01(-0.01%)
Apr 26, 2012 56.08 56.50 55.84 56.29 1,152,338 +0.66(+1.18%)
Apr 25, 2012 55.99 56.01 55.52 55.63 1,471,555 +0.27(+0.49%)
Apr 24, 2012 55.19 55.60 55.00 55.36 1,443,561 -0.38(-0.68%)
Apr 23, 2012 55.68 55.85 55.22 55.74 945,781 -0.65(-1.15%)
Apr 20, 2012 56.81 57.01 56.33 56.39 1,406,095 -0.33(-0.57%)
Apr 19, 2012 56.84 57.11 56.51 56.72 2,253,885 -0.51(-0.89%)
Apr 18, 2012 56.34 57.23 56.32 57.23 3,530,695 +1.10(+1.96%)
Apr 17, 2012 56.35 56.43 55.99 56.13 3,221,464 +0.28(+0.50%)
Apr 16, 2012 55.77 56.14 55.47 55.85 1,593,480 +0.95(+1.72%)
Apr 13, 2012 55.22 55.26 54.42 54.91 1,202,594 -1.11(-1.98%)
Apr 12, 2012 55.52 56.13 55.45 56.01 1,592,815 +0.93(+1.69%)
Apr 11, 2012 55.20 55.27 54.95 55.08 1,173,434 +0.79(+1.46%)
Apr 10, 2012 54.91 54.99 54.29 54.29 1,914,639 -0.46(-0.85%)
Apr 09, 2012 54.35 55.02 54.34 54.76 1,169,977 -0.14(-0.25%)
Apr 05, 2012 54.44 54.98 54.29 54.90 1,722,909 -0.40(-0.73%)
Apr 04, 2012 55.16 55.54 54.74 55.30 2,556,445 -1.67(-2.92%)
Apr 03, 2012 57.22 57.58 56.74 56.97 1,204,103 +0.08(+0.14%)
Apr 02, 2012 56.24 56.94 56.18 56.89 769,644 +0.54(+0.96%)
Mar 30, 2012 56.16 56.62 56.09 56.35 1,477,459 +0.56(+1.00%)
Mar 29, 2012 55.56 55.81 55.16 55.79 2,300,355 -0.26(-0.47%)
Mar 28, 2012 56.54 56.54 55.77 56.05 1,099,402 -0.43(-0.75%)
Mar 27, 2012 56.74 56.86 56.43 56.48 1,643,517 -0.46(-0.80%)
Mar 26, 2012 56.45 56.94 56.40 56.94 1,336,118 +1.03(+1.84%)
Mar 23, 2012 55.81 55.95 55.33 55.91 1,062,761 -0.36(-0.65%)
Mar 22, 2012 56.02 56.27 55.77 56.27 1,259,297 +0.12(+0.22%)
Mar 21, 2012 56.28 56.33 55.94 56.15 1,059,920 +0.06(+0.11%)
Mar 20, 2012 55.79 56.08 55.71 56.08 997,182 -0.01(-0.01%)
Mar 19, 2012 55.80 56.21 55.71 56.09 1,268,424 +0.04(+0.07%)
Mar 16, 2012 56.01 56.17 55.70 56.05 2,219,629 +0.73(+1.32%)
Mar 15, 2012 55.39 55.42 55.14 55.33 2,091,326 -0.02(-0.04%)
Mar 14, 2012 55.52 55.81 55.23 55.35 2,513,588 -0.20(-0.36%)
Mar 13, 2012 55.02 55.56 54.95 55.55 2,505,468 +0.62(+1.13%)
Mar 12, 2012 54.40 55.00 54.27 54.93 1,796,546 +1.03(+1.91%)
Mar 09, 2012 53.90 54.16 53.82 53.90 1,336,382 +0.00(+0.00%)
Mar 08, 2012 53.32 54.19 53.14 53.90 2,406,681 +2.08(+4.02%)
Mar 07, 2012 51.54 51.88 51.33 51.81 1,516,460 +0.77(+1.50%)
Mar 06, 2012 51.53 51.66 50.96 51.05 2,837,666 -1.06(-2.04%)
Mar 05, 2012 52.54 52.54 51.27 52.11 1,883,625 +0.29(+0.55%)
Mar 02, 2012 52.41 52.47 51.74 51.82 1,124,220 -1.19(-2.25%)
Mar 01, 2012 52.72 53.12 52.56 53.02 1,881,192 +0.91(+1.74%)
Feb 29, 2012 52.79 52.81 51.97 52.11 1,423,605 +0.31(+0.60%)
Feb 28, 2012 51.74 51.97 51.60 51.80 1,213,254 +0.67(+1.30%)
Feb 27, 2012 50.99 51.36 50.91 51.13 602,083 -0.20(-0.39%)
Feb 24, 2012 51.23 51.51 51.08 51.33 971,312 +0.19(+0.38%)
Feb 23, 2012 51.06 51.20 50.67 51.14 1,472,556 +0.19(+0.38%)
Feb 22, 2012 50.83 51.12 50.58 50.95 1,438,660 +0.20(+0.40%)
Feb 21, 2012 50.99 51.13 50.56 50.75 671,100 +0.09(+0.18%)
Feb 17, 2012 50.66 50.89 50.50 50.65 810,853 +0.00(+0.00%)
Feb 16, 2012 50.10 50.75 49.96 50.65 1,926,914 +0.88(+1.77%)
Feb 15, 2012 50.18 50.30 49.65 49.77 912,270 -0.37(-0.74%)
Feb 14, 2012 50.49 50.60 49.92 50.14 1,274,359 -0.21(-0.42%)
Feb 13, 2012 50.16 50.49 50.08 50.35 1,364,756 +0.55(+1.10%)
Feb 10, 2012 49.66 49.85 49.59 49.80 1,138,332 -0.76(-1.50%)
Feb 09, 2012 50.39 50.61 50.06 50.56 1,729,589 +0.62(+1.24%)
Feb 08, 2012 50.11 50.30 49.84 49.94 1,083,192 -0.29(-0.57%)
Feb 07, 2012 49.96 50.34 49.86 50.23 2,971,900 +0.60(+1.20%)
Feb 06, 2012 49.33 49.86 49.18 49.63 2,769,845 -0.40(-0.79%)
Feb 03, 2012 49.16 50.09 49.14 50.02 2,519,874 +1.20(+2.46%)
Feb 02, 2012 48.75 48.96 48.50 48.82 2,050,838 +0.21(+0.43%)
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.