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 (%)
Jun 29, 2012 59.52 61.72 59.29 61.72 6,781,973 +4.54(+7.94%)
Jun 28, 2012 56.20 57.18 55.97 57.18 1,588,653 +0.34(+0.60%)
Jun 27, 2012 56.36 57.01 56.14 56.84 2,883,066 +0.53(+0.94%)
Jun 26, 2012 55.92 56.43 55.63 56.31 2,560,610 +1.41(+2.57%)
Jun 25, 2012 55.42 55.60 53.71 54.90 2,787,283 +0.43(+0.80%)
Jun 22, 2012 54.26 54.58 53.87 54.47 1,186,793 +0.65(+1.21%)
Jun 21, 2012 54.87 54.93 53.78 53.81 863,988 -0.57(-1.05%)
Jun 20, 2012 53.98 54.74 53.98 54.39 1,672,809 -0.85(-1.54%)
Jun 19, 2012 54.37 55.64 54.37 55.24 820,812 +0.40(+0.73%)
Jun 18, 2012 54.58 55.01 54.46 54.84 1,444,725 -0.16(-0.28%)
Jun 15, 2012 55.12 55.21 54.79 54.99 1,438,056 -0.28(-0.50%)
Jun 14, 2012 54.79 55.59 54.71 55.27 2,243,665 +1.08(+1.99%)
Jun 13, 2012 54.22 54.55 53.71 54.19 4,157,080 +0.72(+1.35%)
Jun 12, 2012 53.00 53.55 52.50 53.47 2,154,196 +1.40(+2.69%)
Jun 11, 2012 52.97 53.13 52.02 52.07 2,636,809 -0.72(-1.36%)
Jun 08, 2012 52.42 52.79 52.31 52.79 2,020,976 +0.41(+0.78%)
Jun 07, 2012 53.17 53.17 52.07 52.38 2,255,197 -0.40(-0.76%)
Jun 06, 2012 51.95 52.78 51.78 52.78 1,485,538 +1.63(+3.18%)
Jun 05, 2012 50.92 51.23 50.79 51.16 1,861,676 +0.05(+0.11%)
Jun 04, 2012 51.19 51.53 50.85 51.10 1,881,442 +0.29(+0.58%)
Jun 01, 2012 50.95 51.25 50.36 50.81 4,384,448 -1.65(-3.15%)
May 31, 2012 52.74 52.74 51.89 52.46 1,711,480 +0.14(+0.27%)
May 30, 2012 52.80 52.93 52.19 52.32 2,048,848 -1.11(-2.07%)
May 29, 2012 53.47 53.53 53.11 53.43 1,683,687 +0.52(+0.98%)
May 25, 2012 52.62 53.23 52.48 52.91 2,407,827 -0.26(-0.50%)
May 24, 2012 52.55 53.34 52.43 53.17 5,444,703 +0.80(+1.52%)
May 23, 2012 52.18 52.51 51.68 52.37 4,657,554 -0.81(-1.53%)
May 22, 2012 53.36 53.61 52.93 53.19 2,726,834 -0.06(-0.12%)
May 21, 2012 52.81 53.33 52.60 53.25 2,304,172 +0.30(+0.57%)
May 18, 2012 53.25 53.32 52.54 52.95 3,310,909 -0.82(-1.53%)
May 17, 2012 54.20 54.43 53.70 53.77 3,874,297 -0.55(-1.01%)
May 16, 2012 54.11 54.74 54.02 54.32 4,055,130 -0.57(-1.03%)
May 15, 2012 54.80 55.03 54.48 54.88 2,245,326 -0.51(-0.92%)
May 14, 2012 54.74 55.50 54.63 55.39 2,346,012 -0.36(-0.64%)
May 11, 2012 55.37 56.30 55.29 55.75 650,239 +0.30(+0.55%)
May 10, 2012 55.60 55.85 55.36 55.45 1,299,520 -0.12(-0.21%)
May 09, 2012 55.39 55.77 54.98 55.57 1,866,730 -0.84(-1.50%)
May 08, 2012 56.66 56.94 56.08 56.41 1,650,290 -1.64(-2.83%)
May 07, 2012 57.59 58.18 57.54 58.05 2,051,340 +1.05(+1.85%)
May 04, 2012 57.18 57.36 56.62 57.00 2,074,961 -0.60(-1.04%)
May 03, 2012 58.10 58.17 57.53 57.60 2,968,714 +1.09(+1.93%)
May 02, 2012 56.51 56.68 56.32 56.50 1,148,874 -0.22(-0.40%)
May 01, 2012 56.51 57.46 56.32 56.73 1,739,932 +0.46(+0.81%)
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%)
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.