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

65.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 86.65 87.58 86.64 87.41 445,585 +0.60(+0.69%)
Dec 28, 2012 87.29 87.44 85.25 86.81 432,832 -1.15(-1.31%)
Dec 27, 2012 88.02 88.06 87.38 87.96 524,274 +0.52(+0.59%)
Dec 26, 2012 87.60 88.09 87.02 87.44 269,677 -0.10(-0.11%)
Dec 24, 2012 87.15 87.59 86.82 87.54 228,732 +0.04(+0.05%)
Dec 21, 2012 88.09 88.26 87.31 87.50 895,598 -1.05(-1.19%)
Dec 20, 2012 89.07 89.29 88.30 88.55 1,077,054 -0.28(-0.32%)
Dec 19, 2012 89.11 89.33 88.66 88.83 500,669 +0.52(+0.59%)
Dec 18, 2012 87.69 88.43 87.30 88.31 1,141,053 +1.12(+1.28%)
Dec 17, 2012 87.29 87.54 86.72 87.19 796,041 -1.13(-1.28%)
Dec 14, 2012 88.00 88.36 87.67 88.32 1,040,578 +0.98(+1.12%)
Dec 13, 2012 87.57 87.89 87.10 87.34 723,264 -0.38(-0.43%)
Dec 12, 2012 88.26 88.30 87.59 87.72 1,220,051 -1.35(-1.52%)
Dec 11, 2012 89.03 89.12 88.63 89.07 1,297,822 +0.86(+0.97%)
Dec 10, 2012 87.81 88.27 87.73 88.21 317,491 +0.46(+0.52%)
Dec 07, 2012 87.52 87.76 87.01 87.75 1,181,995 +0.28(+0.32%)
Dec 06, 2012 87.43 87.55 86.92 87.47 439,432 -0.13(-0.15%)
Dec 05, 2012 87.75 87.76 87.18 87.60 664,291 -0.68(-0.77%)
Dec 04, 2012 88.96 89.02 88.19 88.28 1,121,850 +0.31(+0.35%)
Nov 30, 2012 87.50 88.14 87.41 87.97 864,200 +1.54(+1.78%)
Nov 29, 2012 86.07 86.57 85.93 86.43 1,038,712 +0.87(+1.02%)
Nov 28, 2012 85.13 85.67 85.04 85.56 646,246 -0.56(-0.65%)
Nov 27, 2012 86.29 86.47 85.98 86.12 777,356 -0.59(-0.68%)
Nov 26, 2012 86.76 87.00 86.44 86.71 468,593 -0.27(-0.31%)
Nov 23, 2012 86.58 86.98 86.41 86.98 270,377 +1.88(+2.21%)
Nov 21, 2012 84.86 85.33 84.75 85.10 591,944 -0.79(-0.92%)
Nov 20, 2012 85.46 85.97 85.18 85.89 805,177 +1.22(+1.44%)
Nov 19, 2012 83.55 84.97 83.50 84.67 891,114 +1.91(+2.31%)
Nov 16, 2012 82.59 82.82 81.87 82.76 570,499 -0.03(-0.04%)
Nov 15, 2012 82.81 83.14 82.45 82.79 1,213,942 +0.57(+0.69%)
Nov 14, 2012 83.31 83.44 82.16 82.22 805,833 -1.42(-1.70%)
Nov 13, 2012 83.54 84.44 83.32 83.64 1,303,961 +0.53(+0.64%)
Nov 12, 2012 83.00 83.15 82.68 83.11 542,039 +0.39(+0.47%)
Nov 09, 2012 82.09 83.24 82.07 82.72 730,239 +0.78(+0.95%)
Nov 08, 2012 82.41 82.64 81.60 81.94 483,045 -0.23(-0.28%)
Nov 07, 2012 82.50 82.64 81.84 82.17 673,418 -1.40(-1.68%)
Nov 06, 2012 83.36 83.60 83.10 83.57 556,416 +1.30(+1.58%)
Nov 05, 2012 82.62 82.70 82.11 82.27 824,927 -1.17(-1.40%)
Nov 02, 2012 83.69 83.88 83.34 83.44 845,460 +0.66(+0.80%)
Nov 01, 2012 83.97 84.00 82.60 82.78 1,633,296 -1.02(-1.22%)
Oct 31, 2012 85.33 85.37 83.58 83.80 1,627,956 -1.41(-1.65%)
Oct 26, 2012 85.45 85.21 85.21 85.21 900,600 -0.32(-0.37%)
Oct 25, 2012 85.98 86.03 85.07 85.53 493,393 +0.07(+0.08%)
Oct 24, 2012 86.22 86.67 85.22 85.46 970,017 -0.63(-0.73%)
Oct 23, 2012 86.19 86.30 85.42 86.09 606,278 +0.52(+0.61%)
Oct 19, 2012 86.40 86.42 85.30 85.57 1,078,134 -0.80(-0.93%)
Oct 18, 2012 87.40 87.40 86.24 86.37 1,097,804 -2.18(-2.46%)
Oct 17, 2012 89.08 89.33 88.45 88.55 2,077,362 -0.32(-0.36%)
Oct 16, 2012 88.14 89.02 87.97 88.87 1,869,421 +1.96(+2.26%)
Oct 15, 2012 87.45 87.54 86.53 86.91 1,663,481 +0.09(+0.10%)
Oct 12, 2012 87.34 87.51 86.58 86.82 1,097,865 -0.10(-0.12%)
Oct 11, 2012 86.79 87.78 86.69 86.92 699,832 +0.18(+0.21%)
Oct 10, 2012 86.89 87.44 86.45 86.74 732,164 -0.57(-0.65%)
Oct 09, 2012 88.48 88.74 87.26 87.31 1,153,861 -2.34(-2.61%)
Oct 08, 2012 89.58 89.94 89.44 89.65 491,650 -0.62(-0.69%)
Oct 05, 2012 90.33 91.21 90.04 90.27 2,497,120 +1.60(+1.80%)
Oct 04, 2012 88.91 88.97 88.37 88.67 1,061,084 +0.29(+0.33%)
Oct 03, 2012 87.61 88.85 87.43 88.38 2,848,960 -0.05(-0.06%)
Oct 02, 2012 88.22 88.67 88.00 88.43 1,411,915 +2.88(+3.37%)
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.