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 30, 2014 91.36 91.84 91.11 91.41 1,184,272 +0.06(+0.06%)
Jun 27, 2014 90.58 91.37 90.28 91.36 922,803 +0.60(+0.67%)
Jun 26, 2014 90.90 90.99 90.05 90.75 2,478,786 -1.09(-1.19%)
Jun 25, 2014 91.24 91.92 91.05 91.84 1,678,699 +0.33(+0.36%)
Jun 24, 2014 91.21 91.86 91.17 91.52 1,569,713 -0.33(-0.36%)
Jun 23, 2014 91.74 91.97 91.37 91.85 3,126,568 -0.54(-0.59%)
Jun 20, 2014 91.62 92.77 91.60 92.39 6,444,119 +1.13(+1.24%)
Jun 19, 2014 91.33 91.41 90.83 91.26 953,719 +1.13(+1.25%)
Jun 18, 2014 88.97 90.23 88.91 90.13 971,733 +0.97(+1.09%)
Jun 17, 2014 88.92 89.37 88.64 89.16 992,701 +0.42(+0.47%)
Jun 16, 2014 88.65 89.02 88.26 88.74 935,991 +0.38(+0.43%)
Jun 13, 2014 88.42 88.65 88.22 88.36 1,003,030 -0.59(-0.66%)
Jun 12, 2014 88.88 89.52 88.70 88.95 1,630,252 -0.86(-0.96%)
Jun 11, 2014 89.89 90.00 89.27 89.81 1,756,686 -0.91(-1.01%)
Jun 10, 2014 89.26 90.79 89.15 90.72 3,917,640 +2.37(+2.68%)
Jun 06, 2014 88.03 88.42 87.81 88.35 1,043,116 +0.54(+0.62%)
Jun 05, 2014 87.60 88.03 87.38 87.81 841,951 +0.21(+0.24%)
Jun 04, 2014 88.11 88.12 87.25 87.60 895,404 +0.19(+0.22%)
Jun 03, 2014 87.37 87.59 87.15 87.41 488,725 +0.21(+0.24%)
Jun 02, 2014 87.12 87.41 86.86 87.21 935,632 -0.21(-0.25%)
May 30, 2014 87.45 87.60 87.23 87.42 1,459,134 -0.09(-0.10%)
May 29, 2014 87.30 87.69 87.13 87.51 1,707,498 +0.08(+0.09%)
May 28, 2014 86.83 87.87 86.83 87.43 1,621,093 -0.83(-0.94%)
May 27, 2014 88.02 88.53 87.90 88.26 1,026,151 +0.73(+0.84%)
May 23, 2014 86.86 87.52 87.52 87.52 690,667 -0.26(-0.30%)
May 22, 2014 87.95 88.14 87.51 87.79 567,456 -0.29(-0.33%)
May 21, 2014 87.23 88.11 87.18 88.08 690,653 +0.43(+0.49%)
May 20, 2014 87.37 87.83 87.29 87.65 996,454 -0.01(-0.01%)
May 19, 2014 87.81 87.89 87.27 87.66 2,328,535 -0.50(-0.57%)
May 16, 2014 87.99 88.20 87.38 88.16 1,710,532 +2.00(+2.32%)
May 15, 2014 86.92 86.93 86.00 86.16 1,490,674 -0.64(-0.73%)
May 14, 2014 87.11 87.33 86.78 86.80 826,422 -0.64(-0.73%)
May 13, 2014 87.19 87.63 86.68 87.44 1,250,242 -0.02(-0.03%)
May 12, 2014 87.32 87.60 87.16 87.46 806,257 +0.77(+0.89%)
May 09, 2014 87.40 87.41 86.33 86.69 929,193 -0.17(-0.19%)
May 08, 2014 87.28 87.80 86.54 86.86 1,355,444 +0.71(+0.82%)
May 07, 2014 84.52 86.26 84.52 86.15 1,746,839 +1.48(+1.75%)
May 06, 2014 85.06 85.31 84.64 84.67 869,632 -0.73(-0.86%)
May 05, 2014 84.71 85.45 84.45 85.40 816,785 +0.89(+1.05%)
May 02, 2014 84.31 84.97 84.19 84.51 894,038 -0.34(-0.40%)
May 01, 2014 84.84 85.28 84.39 84.85 1,245,190 +0.69(+0.82%)
Apr 30, 2014 86.07 86.09 84.06 84.16 3,582,720 -2.61(-3.01%)
Apr 29, 2014 86.72 86.99 86.48 86.77 2,201,950 +0.71(+0.83%)
Apr 28, 2014 86.04 86.50 85.67 86.06 2,038,084 +0.85(+1.00%)
Apr 25, 2014 85.42 85.67 84.57 85.21 1,010,879 -0.03(-0.04%)
Apr 24, 2014 85.04 85.44 84.61 85.24 1,011,660 +0.58(+0.68%)
Apr 23, 2014 85.12 85.16 84.47 84.66 924,416 -1.03(-1.20%)
Apr 22, 2014 85.74 85.75 85.28 85.69 678,757 +0.63(+0.74%)
Apr 21, 2014 85.29 85.43 84.84 85.06 668,086 -0.23(-0.27%)
Apr 17, 2014 84.79 85.29 85.29 85.29 1,242,892 +0.19(+0.22%)
Apr 16, 2014 85.16 85.32 84.75 85.10 1,272,576 +0.57(+0.67%)
Apr 15, 2014 84.49 84.55 83.45 84.53 2,562,976 +0.00(+0.00%)
Apr 14, 2014 84.06 84.61 83.67 84.53 2,173,403 +2.05(+2.49%)
Apr 11, 2014 82.54 82.83 82.41 82.47 1,408,104 +0.05(+0.07%)
Apr 10, 2014 84.19 84.22 82.42 82.42 1,340,039 -1.59(-1.90%)
Apr 09, 2014 84.04 84.08 83.11 84.01 1,591,315 +1.16(+1.40%)
Apr 08, 2014 82.57 83.11 82.29 82.86 2,211,726 +0.30(+0.37%)
Apr 07, 2014 83.58 83.65 82.23 82.55 3,144,206 -0.73(-0.87%)
Apr 04, 2014 83.40 83.93 82.97 83.28 1,748,026 -0.34(-0.41%)
Apr 03, 2014 83.52 83.78 83.32 83.62 1,555,516 +0.10(+0.12%)
Apr 02, 2014 83.40 83.78 83.28 83.52 819,621 +0.27(+0.33%)
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.