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

56.10 +0.86 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 61.45 61.51 60.87 60.99 849,597 -0.22(-0.36%)
Dec 29, 2011 60.58 61.25 60.40 61.21 605,837 +1.07(+1.78%)
Dec 28, 2011 60.91 60.91 60.03 60.14 430,155 -0.57(-0.94%)
Dec 27, 2011 60.34 60.93 60.26 60.71 799,123 +0.68(+1.13%)
Dec 23, 2011 60.06 60.20 59.66 60.03 444,537 +1.01(+1.71%)
Dec 21, 2011 59.00 59.29 58.74 59.02 1,504,540 -0.16(-0.27%)
Dec 20, 2011 59.17 59.66 58.95 59.18 1,040,560 +0.67(+1.15%)
Dec 19, 2011 58.12 58.97 58.07 58.51 1,282,371 +0.55(+0.95%)
Dec 16, 2011 57.47 58.05 57.27 57.96 2,602,037 -0.11(-0.19%)
Dec 15, 2011 57.86 58.39 57.68 58.07 1,185,994 +0.68(+1.18%)
Dec 14, 2011 57.91 58.20 57.07 57.39 765,172 -0.41(-0.71%)
Dec 13, 2011 58.22 58.65 57.64 57.80 1,291,002 -0.73(-1.25%)
Dec 12, 2011 58.90 59.07 58.25 58.53 870,598 -0.79(-1.33%)
Dec 09, 2011 58.94 59.45 58.88 59.32 1,037,921 -0.04(-0.07%)
Dec 08, 2011 59.89 60.07 59.18 59.36 1,207,749 -0.81(-1.35%)
Dec 07, 2011 59.25 60.31 58.96 60.17 784,037 +0.47(+0.79%)
Dec 06, 2011 59.45 59.95 59.16 59.70 902,436 -0.50(-0.83%)
Dec 05, 2011 60.69 60.86 59.80 60.20 891,703 +0.29(+0.48%)
Dec 02, 2011 59.85 60.00 59.32 59.91 1,183,871 +0.10(+0.17%)
Dec 01, 2011 60.74 60.98 59.59 59.81 2,295,890 -0.19(-0.32%)
Nov 30, 2011 59.55 60.00 59.33 60.00 1,541,801 +1.56(+2.67%)
Nov 29, 2011 58.37 58.80 58.01 58.44 914,815 +0.22(+0.38%)
Nov 28, 2011 58.37 58.37 57.82 58.22 962,593 +1.88(+3.34%)
Nov 25, 2011 56.04 56.94 56.00 56.34 525,903 -0.53(-0.93%)
Nov 23, 2011 57.27 57.63 56.74 56.87 1,536,171 -1.32(-2.27%)
Nov 22, 2011 57.71 58.42 57.43 58.19 1,569,233 +0.87(+1.52%)
Nov 21, 2011 57.05 57.49 56.52 57.32 778,380 -0.41(-0.71%)
Nov 18, 2011 57.92 58.11 57.39 57.73 1,237,774 +0.60(+1.05%)
Nov 17, 2011 57.57 57.69 56.68 57.13 1,288,864 -0.15(-0.26%)
Nov 16, 2011 57.68 57.98 57.20 57.28 1,124,561 -0.20(-0.35%)
Nov 15, 2011 57.39 57.79 57.00 57.48 945,806 -0.16(-0.28%)
Nov 14, 2011 57.75 58.19 57.31 57.64 1,422,900 -1.65(-2.78%)
Nov 11, 2011 58.70 59.47 58.67 59.29 1,783,499 +1.83(+3.18%)
Nov 10, 2011 57.17 57.58 56.63 57.46 1,941,736 +1.25(+2.22%)
Nov 09, 2011 56.49 56.52 55.54 56.21 1,702,526 -0.79(-1.39%)
Nov 08, 2011 56.40 57.19 56.19 57.00 1,728,775 +1.79(+3.24%)
Nov 07, 2011 54.82 55.48 54.57 55.21 1,264,478 +0.69(+1.27%)
Nov 04, 2011 54.99 55.23 54.21 54.52 630,009 -0.97(-1.75%)
Nov 03, 2011 54.87 55.57 54.29 55.49 975,297 +1.41(+2.61%)
Nov 02, 2011 54.59 54.70 53.83 54.08 1,150,485 -0.59(-1.08%)
Nov 01, 2011 54.42 55.32 54.04 54.67 1,253,010 -0.80(-1.44%)
Oct 31, 2011 56.63 56.64 55.40 55.47 1,283,712 -1.28(-2.26%)
Oct 28, 2011 56.99 57.03 56.25 56.75 1,388,698 -0.15(-0.26%)
Oct 27, 2011 57.31 57.39 56.22 56.90 2,226,955 +1.63(+2.95%)
Oct 26, 2011 55.39 55.41 54.10 55.27 1,358,654 +0.40(+0.73%)
Oct 25, 2011 55.34 55.43 54.75 54.87 954,609 -1.13(-2.02%)
Oct 24, 2011 55.28 56.21 55.26 56.00 854,472 +0.22(+0.39%)
Oct 21, 2011 55.58 55.80 55.22 55.78 1,114,337 +1.24(+2.27%)
Oct 20, 2011 54.69 54.81 54.02 54.54 1,825,155 +0.22(+0.41%)
Oct 19, 2011 54.77 55.04 54.23 54.32 923,459 -0.72(-1.31%)
Oct 18, 2011 54.02 55.49 53.56 55.04 1,400,431 +0.94(+1.74%)
Oct 17, 2011 54.92 54.97 54.04 54.10 2,306,470 -1.27(-2.29%)
Oct 14, 2011 55.50 55.78 55.16 55.37 1,326,685 +0.88(+1.61%)
Oct 13, 2011 54.13 54.57 53.79 54.49 875,933 +0.42(+0.78%)
Oct 12, 2011 54.29 54.44 53.96 54.07 1,395,364 +0.45(+0.84%)
Oct 11, 2011 53.15 53.69 53.04 53.62 1,052,480 -0.11(-0.20%)
Oct 10, 2011 53.41 53.75 53.34 53.73 934,902 +1.97(+3.81%)
Oct 07, 2011 51.55 52.60 51.51 51.76 2,451,314 -1.52(-2.85%)
Oct 06, 2011 52.90 53.31 52.64 53.28 1,960,418 +0.31(+0.59%)
Oct 05, 2011 53.06 53.19 52.41 52.97 1,930,452 -0.52(-0.97%)
Oct 04, 2011 52.59 53.52 52.20 53.49 2,259,602 +0.93(+1.77%)
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.