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

54.79 +0.16 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 52.37 52.03 52.03 52.03 35,400 -0.09(-0.17%)
Dec 30, 2009 52.21 52.25 51.90 52.12 59,714 -0.31(-0.59%)
Dec 29, 2009 52.74 52.90 52.20 52.43 96,107 +0.41(+0.79%)
Dec 28, 2009 52.04 52.30 51.78 52.02 130,730 +0.54(+1.05%)
Dec 24, 2009 51.58 51.70 51.32 51.48 41,285 +0.20(+0.39%)
Dec 23, 2009 50.87 51.63 50.70 51.28 192,174 +0.60(+1.18%)
Dec 22, 2009 50.83 51.13 50.58 50.68 148,298 -0.15(-0.30%)
Dec 21, 2009 50.58 51.00 50.49 50.83 101,435 +0.22(+0.43%)
Dec 18, 2009 51.14 51.32 50.25 50.61 311,106 -0.82(-1.59%)
Dec 17, 2009 51.79 51.80 51.22 51.43 132,117 -1.65(-3.11%)
Dec 16, 2009 52.64 53.32 52.51 53.08 274,204 +0.63(+1.20%)
Dec 15, 2009 52.62 52.71 52.35 52.45 96,786 -0.54(-1.02%)
Dec 14, 2009 52.94 53.15 52.94 52.99 134,876 +0.67(+1.28%)
Dec 11, 2009 52.25 52.49 51.92 52.32 92,663 +0.63(+1.22%)
Dec 10, 2009 51.69 51.98 51.30 51.69 73,405 +0.32(+0.62%)
Dec 09, 2009 51.65 51.77 50.98 51.37 121,444 +0.21(+0.41%)
Dec 08, 2009 51.70 51.82 50.81 51.16 257,482 -1.34(-2.55%)
Dec 07, 2009 52.19 53.59 52.14 52.50 220,470 -0.14(-0.27%)
Dec 04, 2009 53.53 53.59 52.01 52.64 403,074 +0.00(+0.00%)
Dec 03, 2009 53.41 53.69 52.45 52.64 172,680 -0.60(-1.13%)
Dec 02, 2009 52.83 53.47 52.64 53.24 542,285 +0.99(+1.89%)
Dec 01, 2009 51.00 52.33 51.00 52.25 456,350 +1.96(+3.90%)
Nov 30, 2009 50.73 51.05 49.51 50.29 331,520 -0.89(-1.74%)
Nov 27, 2009 49.33 52.20 49.28 51.18 799,282 -1.26(-2.40%)
Nov 25, 2009 51.97 52.55 51.79 52.44 348,110 +1.12(+2.18%)
Nov 24, 2009 51.34 51.50 51.01 51.32 242,285 +0.00(+0.00%)
Nov 23, 2009 51.41 51.68 50.96 51.32 454,023 +0.65(+1.28%)
Nov 20, 2009 50.24 50.99 50.24 50.67 753,119 +0.07(+0.14%)
Nov 19, 2009 50.76 50.89 49.90 50.60 736,570 -0.79(-1.54%)
Nov 18, 2009 51.38 51.76 50.97 51.39 395,241 +0.30(+0.59%)
Nov 17, 2009 50.91 51.45 50.03 51.09 352,277 -0.56(-1.08%)
Nov 16, 2009 50.79 51.80 50.78 51.65 418,116 +1.38(+2.75%)
Nov 13, 2009 49.83 50.28 49.47 50.27 564,650 +2.00(+4.14%)
Nov 12, 2009 47.29 48.69 47.18 48.27 2,096,337 -0.37(-0.76%)
Nov 11, 2009 47.68 48.74 47.59 48.64 424,183 +0.32(+0.66%)
Nov 10, 2009 48.31 48.54 47.91 48.32 432,749 -1.40(-2.82%)
Nov 09, 2009 49.07 49.82 48.95 49.72 92,729 +1.35(+2.79%)
Nov 06, 2009 48.52 48.73 48.00 48.37 253,256 -0.22(-0.45%)
Nov 05, 2009 47.79 48.60 47.40 48.59 170,483 +1.21(+2.55%)
Nov 04, 2009 47.26 47.73 47.15 47.38 211,430 +0.27(+0.57%)
Nov 03, 2009 46.53 47.32 46.28 47.11 245,280 -1.20(-2.48%)
Nov 02, 2009 47.90 48.62 47.29 48.31 213,373 +1.13(+2.40%)
Oct 30, 2009 48.81 48.84 46.88 47.18 185,402 -1.71(-3.50%)
Oct 29, 2009 48.10 49.47 48.09 48.89 755,365 +1.40(+2.95%)
Oct 28, 2009 48.20 48.29 47.23 47.49 171,753 -0.91(-1.88%)
Oct 27, 2009 48.76 49.07 48.06 48.40 237,713 -1.09(-2.20%)
Oct 26, 2009 50.42 50.73 49.41 49.49 195,007 -1.06(-2.10%)
Oct 23, 2009 50.95 50.97 50.40 50.55 329,570 -1.75(-3.35%)
Oct 22, 2009 50.76 52.54 50.54 52.30 811,631 +1.54(+3.03%)
Oct 21, 2009 50.16 51.83 50.16 50.76 456,874 +0.61(+1.22%)
Oct 20, 2009 49.86 50.17 49.76 50.15 358,993 -1.04(-2.03%)
Oct 19, 2009 50.58 51.90 50.40 51.19 187,084 +1.00(+1.99%)
Oct 16, 2009 49.94 50.25 49.20 50.19 479,045 +0.38(+0.76%)
Oct 15, 2009 48.68 49.96 48.68 49.81 139,538 +0.26(+0.52%)
Oct 14, 2009 49.20 49.91 48.61 49.55 172,844 +2.00(+4.21%)
Oct 13, 2009 47.48 47.75 46.91 47.55 100,418 -0.35(-0.73%)
Oct 12, 2009 47.95 48.09 47.70 47.90 21,810 +0.31(+0.65%)
Oct 09, 2009 47.87 48.17 47.00 47.59 182,218 -0.60(-1.25%)
Oct 08, 2009 47.77 48.26 47.76 48.19 364,046 +1.47(+3.15%)
Oct 07, 2009 46.20 47.10 46.13 46.72 157,748 +0.06(+0.13%)
Oct 06, 2009 45.91 47.00 45.84 46.66 183,116 +1.26(+2.78%)
Oct 05, 2009 44.43 45.54 44.40 45.40 500,120 +1.40(+3.18%)
Oct 02, 2009 43.45 44.49 43.42 44.00 400,689 -1.07(-2.37%)
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.