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 (%)
Jul 29, 2016 106.96 109.85 106.36 109.49 3,547,752 +2.98(+2.79%)
Jul 28, 2016 103.26 106.65 102.67 106.52 5,950,950 +3.37(+3.26%)
Jul 27, 2016 106.25 106.33 102.80 103.15 5,183,143 -3.94(-3.68%)
Jul 26, 2016 107.82 107.92 107.05 107.09 1,992,224 +0.54(+0.51%)
Jul 25, 2016 107.06 107.06 106.27 106.55 643,633 -0.14(-0.13%)
Jul 22, 2016 105.85 106.89 105.78 106.69 1,576,918 +1.37(+1.30%)
Jul 21, 2016 105.63 106.15 105.09 105.31 2,124,111 -1.45(-1.36%)
Jul 20, 2016 104.20 108.32 104.18 106.77 3,648,869 +1.38(+1.31%)
Jul 19, 2016 105.64 105.93 105.13 105.39 1,245,565 -1.13(-1.06%)
Jul 18, 2016 105.99 106.66 105.93 106.52 1,627,097 +0.42(+0.40%)
Jul 15, 2016 106.20 106.36 105.34 106.10 1,969,731 -0.79(-0.74%)
Jul 14, 2016 108.08 108.35 106.85 106.89 1,815,060 -1.15(-1.06%)
Jul 13, 2016 107.75 108.61 107.63 108.04 864,130 -0.25(-0.23%)
Jul 12, 2016 108.52 108.94 107.82 108.28 1,034,074 +0.49(+0.46%)
Jul 11, 2016 108.39 108.60 107.79 107.79 1,173,025 -0.27(-0.25%)
Jul 08, 2016 108.08 108.38 107.59 108.06 1,149,514 +0.47(+0.44%)
Jul 07, 2016 107.71 108.99 107.35 107.59 1,094,678 -0.74(-0.69%)
Jul 06, 2016 106.92 108.48 106.11 108.33 2,119,046 -0.42(-0.39%)
Jul 05, 2016 109.03 109.40 108.28 108.76 1,631,891 -2.39(-2.15%)
Jul 01, 2016 111.39 111.15 111.15 111.15 2,168,693 -0.24(-0.21%)
Jun 30, 2016 109.90 111.57 109.29 111.39 3,331,448 +4.55(+4.26%)
Jun 29, 2016 106.08 107.67 105.85 106.84 1,721,678 +2.48(+2.37%)
Jun 28, 2016 104.34 104.44 102.94 104.36 1,966,515 +1.66(+1.61%)
Jun 27, 2016 102.67 103.16 101.32 102.70 2,961,846 -0.90(-0.87%)
Jun 24, 2016 103.74 106.43 103.16 103.60 4,126,575 -6.01(-5.49%)
Jun 23, 2016 110.47 110.49 108.83 109.61 1,716,297 +0.96(+0.88%)
Jun 22, 2016 109.35 109.80 108.61 108.66 1,176,085 -0.09(-0.09%)
Jun 21, 2016 108.69 109.22 108.26 108.75 1,688,167 +1.78(+1.67%)
Jun 20, 2016 108.47 108.98 106.92 106.96 2,260,904 +1.88(+1.79%)
Jun 17, 2016 105.41 105.50 104.34 105.09 1,990,027 -1.11(-1.04%)
Jun 16, 2016 103.43 106.30 103.21 106.19 2,223,756 +1.07(+1.02%)
Jun 15, 2016 105.50 105.96 104.97 105.12 1,904,110 +1.68(+1.63%)
Jun 14, 2016 103.57 104.50 102.86 103.44 2,694,159 -1.40(-1.34%)
Jun 13, 2016 104.91 105.69 104.61 104.84 2,359,033 -1.31(-1.24%)
Jun 10, 2016 107.07 107.44 105.99 106.15 2,754,956 -3.75(-3.41%)
Jun 09, 2016 109.64 110.28 109.39 109.90 1,277,263 -1.48(-1.33%)
Jun 08, 2016 110.78 111.41 110.47 111.38 971,416 +1.07(+0.97%)
Jun 07, 2016 110.42 111.05 110.20 110.31 959,400 +0.19(+0.18%)
Jun 06, 2016 109.97 110.64 109.39 110.12 1,422,341 +1.83(+1.69%)
Jun 03, 2016 107.93 108.78 107.93 108.28 987,683 -0.21(-0.19%)
Jun 02, 2016 108.16 108.59 107.83 108.50 1,050,670 -0.65(-0.60%)
Jun 01, 2016 107.21 109.22 106.69 109.15 2,204,153 +2.38(+2.23%)
May 31, 2016 107.58 107.67 106.39 106.77 1,247,388 -0.06(-0.06%)
May 27, 2016 106.94 106.83 106.83 106.83 763,564 -0.74(-0.69%)
May 26, 2016 107.69 107.80 107.13 107.57 1,092,966 +0.93(+0.87%)
May 25, 2016 106.97 107.80 106.64 106.64 1,627,709 +1.03(+0.98%)
May 24, 2016 104.45 106.05 104.27 105.61 1,516,705 +2.82(+2.74%)
May 23, 2016 103.17 103.50 102.73 102.79 906,979 -0.40(-0.38%)
May 20, 2016 103.44 103.98 102.96 103.19 1,833,958 -0.30(-0.29%)
May 19, 2016 102.36 103.72 102.16 103.50 1,542,997 +0.08(+0.07%)
May 18, 2016 103.91 104.45 102.78 103.42 1,154,637 -0.86(-0.83%)
May 17, 2016 105.00 105.47 104.08 104.28 1,192,723 -1.87(-1.76%)
May 16, 2016 105.56 106.48 105.49 106.15 681,475 +0.51(+0.48%)
May 13, 2016 106.61 106.91 105.59 105.64 1,388,812 -1.36(-1.27%)
May 12, 2016 107.81 107.88 106.53 107.01 941,624 -0.29(-0.27%)
May 11, 2016 107.26 107.75 107.23 107.29 1,078,522 -1.07(-0.98%)
May 10, 2016 107.60 108.36 107.54 108.36 1,128,557 +0.71(+0.66%)
May 09, 2016 107.09 108.12 106.28 107.65 2,296,316 +1.90(+1.80%)
May 06, 2016 105.69 106.25 105.25 105.75 1,855,969 -0.17(-0.16%)
May 05, 2016 103.83 105.93 103.78 105.92 1,747,063 +1.83(+1.76%)
May 04, 2016 103.52 104.41 102.93 104.09 4,314,895 -1.62(-1.54%)
May 03, 2016 105.59 106.06 105.20 105.71 1,955,836 -0.74(-0.69%)
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.