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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		85.09	85.09	85.09	0	-2.15(-2.47%)
Aug 30, 2018	87.79	88.03	86.95	87.25	1,942,055	-2.15(-2.41%)
Aug 29, 2018	89.43	89.61	89.26	89.40	1,072,771	-0.04(-0.04%)
Aug 28, 2018	90.67	90.68	89.32	89.44	1,048,989	-0.63(-0.70%)
Aug 27, 2018	90.15	90.28	89.63	90.07	1,262,950	+0.43(+0.48%)
Aug 24, 2018	89.89	89.95	89.51	89.64	924,808	+0.37(+0.42%)
Aug 23, 2018	89.35	89.72	89.09	89.27	789,547	-0.61(-0.68%)
Aug 22, 2018	91.11	91.16	89.78	89.88	2,165,151	-1.60(-1.75%)
Aug 21, 2018	92.48	92.60	91.26	91.47	2,957,916	+0.75(+0.82%)
Aug 20, 2018	91.23	91.40	90.53	90.73	814,045	-0.42(-0.46%)
Aug 17, 2018	90.26	91.47	90.20	91.15	1,771,060	+1.27(+1.41%)
Aug 16, 2018	89.78	90.36	89.69	89.88	852,469	+0.08(+0.09%)
Aug 15, 2018	88.67	89.93	88.41	89.79	1,180,959	+0.61(+0.69%)
Aug 14, 2018	89.30	89.54	88.85	89.18	1,118,487	+1.20(+1.36%)
Aug 13, 2018	88.19	88.29	87.76	87.99	1,255,923	-0.03(-0.03%)
Aug 10, 2018	88.74	89.13	87.56	88.01	2,115,740	-2.99(-3.29%)
Aug 09, 2018	91.29	91.58	90.84	91.01	700,581	+0.16(+0.18%)
Aug 08, 2018	91.28	91.44	90.81	90.84	963,999	-1.11(-1.21%)
Aug 07, 2018	91.89	92.19	91.69	91.96	572,816	+0.70(+0.77%)
Aug 06, 2018	91.49	91.84	91.16	91.25	1,119,304	-0.60(-0.66%)
Aug 03, 2018	91.36	92.17	91.20	91.86	1,261,161	+0.19(+0.21%)
Aug 02, 2018	91.71	92.06	90.86	91.67	1,567,039	-0.67(-0.72%)
Aug 01, 2018	91.99	92.56	91.92	92.33	1,016,221	-0.51(-0.55%)
Jul 31, 2018	92.33	92.93	92.31	92.84	1,361,202	+0.41(+0.44%)
Jul 30, 2018	92.49	92.68	91.98	92.43	1,582,548	-0.44(-0.47%)
Jul 27, 2018	92.82	93.30	92.53	92.87	1,591,379	+0.35(+0.37%)
Jul 26, 2018	92.78	93.54	92.40	92.52	3,083,832	-4.89(-5.02%)
Jul 25, 2018	96.65	97.53	96.44	97.42	1,571,281	+1.61(+1.68%)
Jul 24, 2018	96.06	96.08	95.27	95.81	1,376,885	+0.07(+0.08%)
Jul 23, 2018	96.09	96.17	95.53	95.74	1,566,136	+0.25(+0.26%)
Jul 20, 2018	95.84	95.91	95.30	95.49	1,693,511	+0.99(+1.05%)
Jul 19, 2018	93.40	94.56	93.39	94.49	1,834,614	+0.96(+1.02%)
Jul 18, 2018	93.91	93.99	93.44	93.54	914,377	-0.25(-0.26%)
Jul 17, 2018	93.81	94.25	93.66	93.78	900,193	-0.61(-0.65%)
Jul 16, 2018	95.09	95.12	94.24	94.39	564,138	-0.46(-0.48%)
Jul 13, 2018	94.54	94.91	94.42	94.85	765,248	+0.47(+0.49%)
Jul 12, 2018	94.29	94.69	94.16	94.39	1,492,329	+0.32(+0.34%)
Jul 11, 2018	95.08	95.27	93.94	94.07	1,071,816	-0.76(-0.80%)
Jul 10, 2018	94.21	94.92	93.88	94.82	854,870	+0.07(+0.08%)
Jul 09, 2018	95.38	95.44	94.66	94.75	1,226,933	-0.03(-0.03%)
Jul 06, 2018	95.15	95.29	94.54	94.78	1,652,151	+1.30(+1.39%)
Jul 05, 2018	93.34	93.50	92.82	93.48	1,225,743	+0.90(+0.98%)
Jul 03, 2018		92.58	92.58	92.58	0	+0.76(+0.83%)
Jul 02, 2018	91.59	91.95	91.16	91.82	1,386,201	-0.15(-0.16%)
Jun 29, 2018	91.88	92.45	91.53	91.97	2,361,549	+1.45(+1.60%)
Jun 28, 2018	89.63	90.57	89.59	90.52	1,317,643	+1.31(+1.46%)
Jun 27, 2018	89.45	90.25	89.17	89.21	1,829,646	-0.61(-0.68%)
Jun 26, 2018	89.03	89.98	88.42	89.82	2,398,407	+0.53(+0.59%)
Jun 25, 2018	90.35	90.52	88.82	89.29	1,575,331	-1.19(-1.31%)
Jun 22, 2018	89.89	90.68	89.82	90.48	2,184,370	+1.68(+1.89%)
Jun 21, 2018	89.36	89.43	88.64	88.80	1,437,843	+0.45(+0.51%)
Jun 20, 2018	88.72	88.76	88.01	88.35	1,893,052	+0.35(+0.39%)
Jun 19, 2018	87.03	88.09	86.94	88.01	1,280,693	-0.16(-0.19%)
Jun 18, 2018	88.52	88.55	87.48	88.17	1,951,191	-1.76(-1.96%)
Jun 15, 2018		88.87	89.45	89.93	1,710,809	+1.06(+1.19%)
Jun 14, 2018	89.54	89.69	88.85	88.87	1,426,973	-0.39(-0.44%)
Jun 13, 2018	89.89	90.03	88.75	89.27	1,508,566	+0.14(+0.15%)
Jun 12, 2018	89.21	89.55	88.84	89.13	1,429,605	+0.66(+0.74%)
Jun 11, 2018	87.56	88.65	87.39	88.47	2,097,446	+2.06(+2.39%)
Jun 08, 2018	85.81	86.48	85.70	86.41	1,108,536	+0.65(+0.76%)
Jun 07, 2018	86.25	86.39	85.43	85.76	3,418,131	-0.83(-0.96%)
Jun 06, 2018		86.64		86.59	1,931,771	-0.25(-0.28%)
Jun 05, 2018	88.26	88.29	86.59	86.84	2,153,190	-1.04(-1.18%)
Jun 04, 2018	88.31	88.31	87.71	87.88	2,714,393	+2.61(+3.06%)

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.