Quantcast

Anheuser-Busch Inbev SA Sponsored ADR (Belgium) Historical Stock Prices

BUD 
$83.42
*  
0.29
0.35%
Get BUD Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading BUD now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84 84.30 83.29 83.42 1,146,615
10/18/2018 84 84.3 83.29 83.42 1,151,862
10/17/2018 84.75 84.84 83.5449 83.71 1,925,326
10/16/2018 85.58 85.7203 85.09 85.43 1,621,126
10/15/2018 84.36 85.2 83.985 84.63 1,784,919
10/12/2018 84.09 84.57 83.8585 84.34 1,610,415
10/11/2018 85.99 86.09 83.84 84.34 2,395,139
10/10/2018 86.78 86.92 85 85.01 1,455,481
10/09/2018 85.63 86.94 85.44 86.59 1,334,334
10/08/2018 86.85 87.21 86.72 87.06 1,727,443
10/05/2018 87.47 87.5612 86.425 86.65 1,475,034
10/04/2018 87.41 87.44 86.6714 87.06 1,583,617
10/03/2018 88.09 88.895 87.51 87.61 2,188,919
10/02/2018 85.44 86.08 85.14 85.82 2,150,064
10/01/2018 86.8 87.07 86.28 86.54 1,581,245
09/28/2018 87.38 87.77 87.15 87.57 2,053,320
09/27/2018 88.78 88.91 88 88.1 2,458,026
09/26/2018 90.38 90.42 89.6 89.67 1,587,046
09/25/2018 90.74 90.92 90.41 90.51 1,369,940
09/24/2018 90.77 91.01 90.39 90.51 1,080,504
09/21/2018 92.38 92.72 91.5 92.04 1,813,737
09/20/2018 92.03 92.22 91.38 91.93 1,912,631
09/19/2018 89.51 90.3 89.215 89.93 1,834,128
09/18/2018 90.22 90.65 89.71 90.16 1,595,037
09/17/2018 89.33 89.85 89.227 89.8 1,231,342
09/14/2018 89.62 89.8899 88.58 89.29 1,569,846
09/13/2018 89.36 89.69 88.76 89.35 2,626,054
09/12/2018 87.74 88.49 87.32 88.13 2,527,959
09/11/2018 88.57 89.122 87.9 88.02 3,062,029
09/10/2018 90 90.39 89.52 89.88 1,427,586
09/07/2018 88.85 90.47 88.4901 89.74 4,147,057
09/06/2018 90.52 90.809 89.93 90.23 1,894,629
09/05/2018 90.48 91.13 90.13 90.9 1,915,950
09/04/2018 92.07 92.54 91.76 91.96 1,992,253
08/31/2018 93.87 94.32 92.65 93.23 1,931,378
08/30/2018 96.18 96.45 95.26 95.59 1,771,802
08/29/2018 97.98 98.1804 97.79 97.95 979,151
08/28/2018 99.34 99.35 97.86 97.99 957,444
08/27/2018 98.77 98.91 98.2 98.68 1,152,721
08/24/2018 98.49 98.55 98.07 98.21 844,142
08/23/2018 97.89 98.3 97.61 97.8 720,644
08/22/2018 99.82 99.88 98.36 98.47 1,976,199
08/21/2018 101.32 101.45 99.99 100.22 2,699,643
08/20/2018 99.95 100.14 99.19 99.4 742,983
08/17/2018 98.89 100.22 98.82 99.86 1,616,571
08/16/2018 98.36 99 98.27 98.47 778,074
08/15/2018 97.15 98.53 96.86 98.38 1,077,895
08/14/2018 97.84 98.1 97.3407 97.71 1,020,876
08/13/2018 96.62 96.73 96.15 96.4 1,146,318
08/10/2018 97.22 97.65 95.93 96.43 1,931,100
08/09/2018 100.02 100.34 99.53 99.71 639,342
08/08/2018 100.01 100.18 99.49 99.53 878,996
08/07/2018 100.68 101 100.46 100.75 522,827
08/06/2018 100.24 100.62 99.88 99.98 1,021,622
08/03/2018 100.09 100.98 99.92 100.64 1,151,199
08/02/2018 100.48 100.86 99.5501 100.43 1,430,284
08/01/2018 100.79 101.41 100.71 101.16 927,536
07/31/2018 101.16 101.82 101.14 101.72 1,242,410
07/30/2018 101.33 101.54 100.775 101.27 1,444,439
07/27/2018 101.7 102.22 101.38 101.75 1,452,534
07/26/2018 101.65 102.48 101.24 101.37 2,814,636
07/25/2018 105.89 106.86 105.66 106.73 1,433,850
07/24/2018 105.25 105.27 104.381 104.97 1,256,725
07/23/2018 105.28 105.37 104.665 104.89 1,429,460
07/20/2018 105 105.08 104.41 104.62 1,544,219
07/19/2018 102.33 103.596 102.32 103.53 1,674,508
07/18/2018 102.89 102.98 102.37 102.48 834,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BUD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio