Skip to main content

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

63.83 -0.42 (-0.65%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 61.39 61.39 59.74 59.89 2,145,687 -2.23(-3.58%)
Jan 28, 2021 61.24 62.76 61.09 62.11 1,565,148 +1.49(+2.46%)
Jan 27, 2021 60.50 61.41 60.11 60.62 2,066,321 -1.60(-2.58%)
Jan 26, 2021 61.73 62.31 61.56 62.23 1,323,110 +0.42(+0.68%)
Jan 25, 2021 61.86 62.03 61.31 61.81 1,916,884 -1.82(-2.87%)
Jan 22, 2021 63.64 64.02 63.38 63.63 1,359,451 -1.15(-1.77%)
Jan 21, 2021 64.48 64.90 64.20 64.78 1,269,449 -0.47(-0.72%)
Jan 20, 2021 65.24 65.31 64.81 65.25 1,040,609 -0.04(-0.06%)
Jan 19, 2021 65.96 66.09 65.04 65.29 1,073,081 -0.29(-0.44%)
Jan 15, 2021 65.37 65.90 64.92 65.57 1,984,588 -0.68(-1.02%)
Jan 14, 2021 66.26 66.54 65.73 66.25 1,436,581 +0.27(+0.41%)
Jan 13, 2021 65.65 66.28 65.55 65.98 2,517,597 +0.07(+0.10%)
Jan 12, 2021 65.52 66.06 65.41 65.92 2,341,660 -0.11(-0.16%)
Jan 11, 2021 65.92 66.32 65.47 66.02 1,766,733 -1.88(-2.77%)
Jan 08, 2021 67.52 68.04 67.05 67.90 976,749 -0.11(-0.17%)
Jan 07, 2021 68.57 68.69 67.73 68.02 1,121,499 -0.60(-0.88%)
Jan 06, 2021 68.40 69.17 68.09 68.62 1,484,116 +1.03(+1.53%)
Jan 05, 2021 66.87 67.87 66.67 67.59 1,292,837 +0.94(+1.40%)
Jan 04, 2021 68.57 68.62 66.29 66.65 1,672,273 -0.13(-0.20%)
Dec 31, 2020 66.79 66.79 66.79 1,006,362 -0.71(-1.05%)
Dec 30, 2020 67.78 68.17 67.37 67.49 1,006,362 -0.32(-0.48%)
Dec 29, 2020 68.10 68.65 67.71 67.82 1,714,999 +0.40(+0.60%)
Dec 28, 2020 68.03 68.40 67.33 67.42 1,476,419 +0.02(+0.03%)
Dec 24, 2020 67.83 67.89 67.06 67.40 984,914 +0.05(+0.07%)
Dec 23, 2020 67.64 68.37 67.30 67.35 1,916,529 +0.81(+1.22%)
Dec 22, 2020 66.30 66.95 66.24 66.54 1,371,680 -0.34(-0.51%)
Dec 21, 2020 65.35 66.90 65.35 66.88 3,075,248 -1.42(-2.08%)
Dec 18, 2020 67.58 68.51 67.58 68.30 2,401,938 +0.05(+0.07%)
Dec 17, 2020 67.67 68.88 67.66 68.26 1,570,043 +1.21(+1.81%)
Dec 16, 2020 66.92 67.32 66.74 67.04 1,879,597 -0.53(-0.79%)
Dec 15, 2020 66.82 67.58 66.63 67.58 1,830,731 +0.71(+1.06%)
Dec 14, 2020 66.82 67.45 66.53 66.87 1,664,667 +0.34(+0.52%)
Dec 11, 2020 66.53 66.77 65.82 66.53 872,490 -1.07(-1.58%)
Dec 10, 2020 67.58 68.12 67.22 67.60 1,119,865 +0.28(+0.41%)
Dec 09, 2020 67.07 67.50 66.80 67.32 894,017 +0.62(+0.93%)
Dec 08, 2020 66.76 67.27 66.54 66.70 987,027 -0.20(-0.30%)
Dec 07, 2020 67.12 67.21 66.69 66.90 757,965 -0.49(-0.72%)
Dec 04, 2020 67.55 67.70 67.08 67.39 2,140,558 +1.56(+2.37%)
Dec 03, 2020 65.86 66.31 65.39 65.83 931,188 +0.87(+1.34%)
Dec 02, 2020 64.27 65.09 64.18 64.96 889,055 +0.18(+0.28%)
Dec 01, 2020 64.28 64.94 63.90 64.78 1,603,921 +1.08(+1.69%)
Nov 30, 2020 65.27 65.27 63.43 63.70 1,698,681 -1.67(-2.56%)
Nov 27, 2020 64.89 65.62 64.84 65.37 558,351 +0.42(+0.65%)
Nov 25, 2020 64.87 65.18 64.53 64.95 908,813 -0.86(-1.31%)
Nov 24, 2020 65.74 65.92 65.16 65.81 2,017,774 +2.44(+3.84%)
Nov 23, 2020 63.17 63.60 62.59 63.38 1,317,464 +1.24(+2.00%)
Nov 20, 2020 62.14 62.60 61.72 62.13 1,625,542 -0.89(-1.41%)
Nov 19, 2020 62.80 63.10 62.35 63.02 1,023,129 +0.08(+0.12%)
Nov 18, 2020 63.63 64.11 62.95 62.95 1,835,090 -0.63(-0.99%)
Nov 17, 2020 63.65 64.20 63.44 63.58 1,703,811 -1.39(-2.13%)
Nov 16, 2020 66.20 66.20 64.24 64.96 1,665,302 +1.57(+2.47%)
Nov 13, 2020 62.53 63.41 62.42 63.39 1,630,881 +1.26(+2.03%)
Nov 12, 2020 63.26 63.46 61.87 62.13 2,746,645 -1.86(-2.91%)
Nov 11, 2020 63.88 64.34 63.69 64.00 2,582,769 +0.37(+0.59%)
Nov 10, 2020 62.53 64.15 62.30 63.62 4,536,933 +3.90(+6.53%)
Nov 09, 2020 60.23 61.29 59.20 59.73 7,278,729 +5.58(+10.30%)
Nov 06, 2020 54.46 54.63 53.87 54.15 1,426,340 +0.44(+0.82%)
Nov 05, 2020 53.50 53.94 53.20 53.71 2,832,660 +2.07(+4.01%)
Nov 04, 2020 51.76 52.49 51.26 51.63 1,937,499 +0.19(+0.37%)
Nov 03, 2020 51.17 52.03 51.16 51.44 1,959,686 +1.54(+3.08%)
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.