Skip to main content

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

60.90 +0.05 (+0.09%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 105.73 105.81 105.09 105.32 1,008,668 +0.54(+0.52%)
Aug 30, 2017 104.71 105.20 104.55 104.78 1,174,224 +0.81(+0.78%)
Aug 29, 2017 103.62 104.08 103.51 103.97 1,149,913 +0.92(+0.90%)
Aug 28, 2017 103.96 103.96 102.86 103.04 846,482 -0.60(-0.58%)
Aug 25, 2017 103.67 104.00 103.27 103.65 850,638 +0.55(+0.54%)
Aug 24, 2017 103.69 103.78 103.02 103.10 1,296,805 -0.20(-0.19%)
Aug 23, 2017 103.29 103.67 103.11 103.29 1,306,834 -0.71(-0.68%)
Aug 22, 2017 103.70 104.34 103.55 104.00 1,540,318 +0.12(+0.11%)
Aug 21, 2017 104.33 104.45 103.63 103.89 1,115,864 +0.41(+0.40%)
Aug 18, 2017 103.52 103.83 103.16 103.48 1,629,025 -0.51(-0.49%)
Aug 17, 2017 105.23 105.41 103.97 103.99 982,108 -0.78(-0.75%)
Aug 16, 2017 104.68 105.05 104.35 104.77 1,595,085 +0.64(+0.62%)
Aug 15, 2017 103.79 104.15 103.55 104.13 1,038,341 +0.55(+0.53%)
Aug 14, 2017 104.10 104.30 103.55 103.58 794,893 +0.52(+0.51%)
Aug 11, 2017 103.15 103.83 102.67 103.05 1,497,307 -0.21(-0.21%)
Aug 10, 2017 103.47 104.00 103.19 103.27 1,536,879 -1.41(-1.34%)
Aug 09, 2017 104.52 105.08 104.40 104.67 2,776,574 -1.05(-0.99%)
Aug 08, 2017 106.06 106.47 105.32 105.72 1,099,956 -0.63(-0.59%)
Aug 07, 2017 106.01 106.78 105.97 106.35 574,144 -0.45(-0.42%)
Aug 04, 2017 106.79 107.05 106.17 106.80 996,547 +0.21(+0.20%)
Aug 03, 2017 106.64 107.19 105.62 106.58 1,219,063 +0.92(+0.87%)
Aug 02, 2017 106.38 106.50 105.36 105.67 2,839,501 -0.94(-0.88%)
Aug 01, 2017 106.78 107.07 106.13 106.61 1,516,255 -0.75(-0.70%)
Jul 31, 2017 108.19 108.31 106.71 107.36 1,242,574 -0.46(-0.43%)
Jul 28, 2017 107.59 108.54 107.31 107.82 2,378,162 -1.48(-1.35%)
Jul 27, 2017 108.67 110.34 108.30 109.30 8,340,591 +6.34(+6.16%)
Jul 26, 2017 102.60 103.42 102.43 102.95 3,149,119 +1.56(+1.54%)
Jul 25, 2017 102.07 102.14 101.05 101.40 1,149,643 +0.17(+0.17%)
Jul 24, 2017 101.46 101.60 101.06 101.23 1,123,218 -0.86(-0.85%)
Jul 21, 2017 102.29 102.66 101.81 102.09 1,580,006 -0.69(-0.67%)
Jul 20, 2017 103.11 103.23 102.46 102.78 2,226,694 +0.62(+0.61%)
Jul 19, 2017 101.65 102.15 101.30 102.15 877,322 +0.29(+0.28%)
Jul 18, 2017 101.83 102.17 101.53 101.87 1,024,990 +0.27(+0.26%)
Jul 17, 2017 101.66 102.35 101.51 101.60 2,478,750 -0.09(-0.09%)
Jul 14, 2017 101.38 101.84 100.99 101.69 1,253,816 +1.10(+1.10%)
Jul 13, 2017 100.52 100.69 100.29 100.59 710,171 +0.48(+0.48%)
Jul 12, 2017 99.67 100.58 99.65 100.11 1,033,065 +1.28(+1.30%)
Jul 11, 2017 98.02 99.12 97.65 98.83 2,126,487 -0.61(-0.62%)
Jul 10, 2017 99.73 100.20 99.31 99.44 1,279,570 +0.84(+0.85%)
Jul 07, 2017 98.15 98.97 98.07 98.60 1,552,754 +0.40(+0.41%)
Jul 06, 2017 97.22 98.35 96.96 98.20 3,868,402 +0.33(+0.34%)
Jul 05, 2017 98.01 98.02 97.48 97.87 918,401 -0.37(-0.38%)
Jul 03, 2017 97.87 98.43 97.71 98.25 558,320 +0.05(+0.05%)
Jun 30, 2017 98.99 99.02 98.03 98.19 1,751,603 -0.27(-0.27%)
Jun 29, 2017 99.84 99.88 97.76 98.46 3,493,198 -2.71(-2.67%)
Jun 28, 2017 101.33 101.51 100.88 101.17 1,022,903 +0.07(+0.07%)
Jun 27, 2017 101.52 101.81 101.06 101.09 894,149 -0.27(-0.26%)
Jun 26, 2017 102.30 102.47 101.32 101.36 959,589 +0.55(+0.55%)
Jun 23, 2017 100.51 100.95 100.24 100.81 1,020,938 -0.04(-0.04%)
Jun 22, 2017 101.42 101.54 100.80 100.85 1,625,086 -0.42(-0.41%)
Jun 21, 2017 101.42 101.81 101.08 101.27 1,228,696 -0.32(-0.32%)
Jun 20, 2017 102.56 102.64 101.29 101.59 1,180,783 +0.03(+0.03%)
Jun 19, 2017 101.80 101.98 101.43 101.57 1,075,703 +0.22(+0.22%)
Jun 16, 2017 101.43 101.53 100.79 101.34 1,087,306 +0.61(+0.61%)
Jun 15, 2017 100.27 101.15 99.99 100.73 1,070,476 -0.69(-0.68%)
Jun 14, 2017 102.02 102.11 101.03 101.42 920,564 +0.09(+0.09%)
Jun 13, 2017 100.98 101.66 100.80 101.33 805,771 +0.82(+0.81%)
Jun 12, 2017 101.08 100.20 100.51 1,590,072 -0.48(-0.48%)
Jun 09, 2017 100.84 101.27 100.69 100.99 1,943,686 -0.87(-0.86%)
Jun 08, 2017 102.69 102.83 101.09 101.86 5,189,431 -2.38(-2.28%)
Jun 07, 2017 104.87 105.28 103.63 104.23 1,691,086 -0.77(-0.74%)
Jun 06, 2017 104.44 105.30 104.42 105.01 784,027 -0.34(-0.32%)
Jun 05, 2017 104.97 105.41 104.65 105.35 732,514 +0.17(+0.16%)
Jun 02, 2017 105.49 105.71 104.86 105.18 830,842 +0.75(+0.72%)
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.