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

66.98 USD -0.81 (-1.20%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 105.44 105.44 105.44 0 +0.55(+0.52%)
Dec 29, 2016 104.65 104.93 104.46 104.89 1,078,520 +0.99(+0.95%)
Dec 28, 2016 103.43 104.15 103.40 103.90 1,032,516 -0.02(-0.02%)
Dec 27, 2016 104.67 104.68 103.68 103.92 1,357,781 +0.43(+0.42%)
Dec 23, 2016 103.49 103.49 103.49 0 +0.67(+0.65%)
Dec 22, 2016 103.35 103.39 102.62 102.82 1,678,735 -0.79(-0.76%)
Dec 21, 2016 103.80 104.10 103.19 103.61 1,545,617 +0.63(+0.61%)
Dec 20, 2016 103.30 103.40 102.70 102.98 1,817,040 +0.25(+0.24%)
Dec 19, 2016 103.84 103.86 102.52 102.73 1,543,014 -0.27(-0.26%)
Dec 16, 2016 102.84 103.45 102.50 103.00 1,995,694 +1.44(+1.42%)
Dec 15, 2016 100.99 102.12 100.90 101.56 2,282,748 -1.35(-1.31%)
Dec 14, 2016 105.23 105.45 102.48 102.91 3,551,363 -2.14(-2.04%)
Dec 13, 2016 105.19 105.70 104.80 105.05 2,008,034 +1.36(+1.31%)
Dec 12, 2016 104.29 104.41 103.03 103.69 1,553,933 +0.15(+0.14%)
Dec 09, 2016 103.32 103.55 102.93 103.54 2,199,097 +0.89(+0.87%)
Dec 08, 2016 102.85 103.08 102.08 102.65 2,533,971 -1.69(-1.62%)
Dec 07, 2016 103.93 104.77 103.73 104.34 2,525,675 +0.29(+0.28%)
Dec 06, 2016 103.78 104.15 103.22 104.05 2,500,020 +0.79(+0.77%)
Dec 05, 2016 103.49 103.61 102.77 103.26 2,705,498 +1.87(+1.84%)
Dec 02, 2016 99.86 101.49 99.83 101.39 2,559,242 +1.48(+1.48%)
Dec 01, 2016 101.03 101.19 98.28 99.91 7,457,999 -3.36(-3.25%)
Nov 30, 2016 105.59 105.70 103.07 103.27 2,573,626 -1.54(-1.47%)
Nov 29, 2016 104.63 105.04 104.38 104.81 2,567,802 -0.01(-0.01%)
Nov 28, 2016 104.08 104.90 104.00 104.82 2,275,508 +0.98(+0.94%)
Nov 25, 2016 104.76 104.76 103.71 103.84 1,360,215 +1.44(+1.41%)
Nov 23, 2016 102.40 102.40 102.40 0 -0.26(-0.25%)
Nov 22, 2016 102.66 103.05 102.39 102.66 3,591,347 -0.67(-0.65%)
Nov 21, 2016 102.20 103.65 102.17 103.33 3,722,093 +1.45(+1.42%)
Nov 18, 2016 102.06 102.14 101.00 101.88 3,579,198 -1.12(-1.09%)
Nov 17, 2016 103.19 103.75 102.99 103.00 4,375,991 +0.73(+0.71%)
Nov 16, 2016 102.52 103.64 102.01 102.27 2,955,304 -0.91(-0.88%)
Nov 15, 2016 102.06 103.30 101.93 103.18 2,925,669 +1.20(+1.18%)
Nov 14, 2016 104.00 104.25 101.41 101.98 6,423,961 -5.82(-5.40%)
Nov 11, 2016 107.42 108.39 107.00 107.80 5,579,238 -0.70(-0.65%)
Nov 10, 2016 109.74 109.97 107.12 108.50 6,072,836 -3.83(-3.41%)
Nov 09, 2016 113.80 113.80 109.98 112.33 3,942,248 -3.27(-2.83%)
Nov 08, 2016 114.00 115.74 113.93 115.60 2,897,625 +2.56(+2.26%)
Nov 07, 2016 112.62 113.22 111.96 113.04 3,028,922 +0.95(+0.85%)
Nov 04, 2016 113.07 113.24 111.85 112.09 2,377,469 -0.31(-0.28%)
Nov 03, 2016 113.13 113.18 112.20 112.40 3,246,361 -2.19(-1.91%)
Nov 02, 2016 115.23 115.29 114.21 114.59 1,857,337 -0.40(-0.35%)
Nov 01, 2016 116.22 116.34 114.53 114.99 1,805,322 -0.50(-0.43%)
Oct 31, 2016 115.57 115.65 114.27 115.49 2,365,090 -1.35(-1.16%)
Oct 28, 2016 118.48 118.88 116.77 116.84 5,399,167 -4.62(-3.80%)
Oct 27, 2016 122.47 122.67 120.91 121.46 1,777,632 -0.10(-0.08%)
Oct 26, 2016 121.45 122.35 121.12 121.56 2,513,767 -2.22(-1.79%)
Oct 25, 2016 124.06 123.50 123.78 1,477,843 -1.30(-1.04%)
Oct 24, 2016 126.09 126.32 124.79 125.08 1,294,071 -1.69(-1.33%)
Oct 21, 2016 126.94 127.32 126.49 126.77 1,194,218 -0.67(-0.53%)
Oct 20, 2016 127.63 128.30 126.87 127.44 1,463,593 -1.27(-0.99%)
Oct 19, 2016 128.67 128.92 128.18 128.71 1,535,120 +0.75(+0.59%)
Oct 18, 2016 128.49 128.55 127.59 127.96 1,873,383 -0.25(-0.19%)
Oct 17, 2016 128.34 128.69 127.72 128.21 1,108,416 -0.44(-0.34%)
Oct 14, 2016 128.18 129.09 127.94 128.65 1,084,186 +1.37(+1.08%)
Oct 13, 2016 127.15 127.81 126.42 127.28 1,198,000 -0.09(-0.07%)
Oct 12, 2016 127.60 127.79 126.69 127.37 1,317,777 -0.80(-0.62%)
Oct 11, 2016 128.00 128.47 127.18 128.17 1,235,746 +0.68(+0.53%)
Oct 10, 2016 126.94 128.49 126.80 127.49 996,428 +0.24(+0.19%)
Oct 07, 2016 127.02 127.44 126.01 127.25 1,109,780 -0.01(-0.01%)
Oct 06, 2016 127.76 128.48 127.15 127.26 1,583,336 -2.00(-1.55%)
Oct 05, 2016 129.42 129.67 128.90 129.26 1,846,201 +0.54(+0.42%)
Oct 04, 2016 129.51 129.81 128.40 128.72 1,640,775 -0.19(-0.15%)
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.