Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 66.25 66.25 64.38 64.66 1,673,582 -1.70(-2.56%)
Nov 27, 2020 65.87 66.60 65.81 66.35 550,101 +0.43(+0.65%)
Nov 25, 2020 65.84 66.15 65.50 65.93 895,385 -0.87(-1.31%)
Nov 24, 2020 66.73 66.91 66.14 66.80 1,987,959 +2.47(+3.84%)
Nov 23, 2020 64.12 64.56 63.53 64.33 1,297,997 +1.26(+2.00%)
Nov 20, 2020 63.08 63.54 62.64 63.07 1,601,524 -0.90(-1.41%)
Nov 19, 2020 63.74 64.04 63.28 63.97 1,008,011 +0.08(+0.12%)
Nov 18, 2020 64.59 65.07 63.89 63.89 1,807,975 -0.64(-0.99%)
Nov 17, 2020 64.61 65.16 64.39 64.53 1,678,636 -1.41(-2.13%)
Nov 16, 2020 67.20 67.20 65.21 65.94 1,640,696 +1.59(+2.47%)
Nov 13, 2020 63.47 64.36 63.36 64.35 1,606,784 +1.28(+2.03%)
Nov 12, 2020 64.21 64.41 62.79 63.07 2,706,061 -1.89(-2.91%)
Nov 11, 2020 64.84 65.31 64.65 64.96 2,544,607 +0.38(+0.59%)
Nov 10, 2020 63.47 65.11 63.23 64.58 4,469,896 +3.96(+6.53%)
Nov 09, 2020 61.14 62.21 60.09 60.62 7,171,180 +5.66(+10.30%)
Nov 06, 2020 55.28 55.45 54.68 54.96 1,405,265 +0.45(+0.82%)
Nov 05, 2020 54.30 54.75 54.00 54.51 2,790,805 +2.10(+4.01%)
Nov 04, 2020 52.53 53.28 52.03 52.41 1,908,871 +0.19(+0.37%)
Nov 03, 2020 51.93 52.81 51.92 52.22 1,930,730 +1.56(+3.08%)
Nov 02, 2020 50.56 50.85 50.10 50.65 1,947,910 +0.32(+0.64%)
Oct 30, 2020 51.74 51.77 49.89 50.33 2,071,493 -1.43(-2.77%)
Oct 29, 2020 51.32 52.42 50.94 51.77 2,535,231 +0.36(+0.70%)
Oct 28, 2020 51.68 51.95 50.87 51.41 4,916,271 -2.16(-4.04%)
Oct 27, 2020 54.09 54.49 53.40 53.57 2,115,873 -1.38(-2.51%)
Oct 26, 2020 55.43 55.43 54.06 54.95 1,708,380 -0.89(-1.60%)
Oct 23, 2020 55.82 55.96 55.25 55.84 1,389,486 +1.38(+2.53%)
Oct 22, 2020 53.39 54.56 53.33 54.46 1,581,118 +0.56(+1.04%)
Oct 21, 2020 53.99 54.49 53.79 53.90 1,265,640 -1.29(-2.34%)
Oct 20, 2020 55.19 55.66 55.04 55.19 1,657,607 +1.35(+2.50%)
Oct 19, 2020 54.25 54.66 53.77 53.84 1,439,698 +0.11(+0.20%)
Oct 16, 2020 53.39 53.99 53.18 53.74 1,542,739 +0.48(+0.91%)
Oct 15, 2020 53.27 53.60 52.87 53.25 2,664,848 -2.34(-4.20%)
Oct 14, 2020 55.99 56.31 55.33 55.59 1,385,863 -0.80(-1.43%)
Oct 13, 2020 56.87 56.90 55.93 56.39 1,347,115 -1.76(-3.02%)
Oct 12, 2020 57.81 58.32 57.79 58.15 1,057,978 +0.46(+0.79%)
Oct 09, 2020 57.79 58.03 57.34 57.69 1,193,434 -0.13(-0.22%)
Oct 08, 2020 57.21 57.88 56.88 57.82 1,794,458 +1.15(+2.04%)
Oct 07, 2020 56.72 57.03 56.38 56.67 1,969,974 +1.57(+2.85%)
Oct 06, 2020 55.67 56.20 54.82 55.09 2,301,412 +1.48(+2.77%)
Oct 05, 2020 53.55 53.95 53.17 53.61 1,069,851 +1.25(+2.39%)
Oct 02, 2020 51.40 52.67 51.32 52.36 1,240,668 +0.39(+0.75%)
Oct 01, 2020 52.19 52.31 51.62 51.97 1,177,098 -0.27(-0.52%)
Sep 30, 2020 52.68 53.44 51.89 52.24 1,711,080 -0.39(-0.74%)
Sep 29, 2020 52.78 53.01 52.47 52.63 1,364,091 -0.10(-0.18%)
Sep 28, 2020 53.01 53.25 52.57 52.73 1,546,306 +1.51(+2.95%)
Sep 25, 2020 50.51 51.33 50.22 51.22 1,887,816 -0.06(-0.11%)
Sep 24, 2020 50.70 51.56 50.23 51.27 1,778,889 +0.34(+0.67%)
Sep 23, 2020 52.60 52.98 50.87 50.94 2,517,816 -1.76(-3.33%)
Sep 22, 2020 53.40 53.61 52.20 52.69 1,833,524 -0.12(-0.22%)
Sep 21, 2020 52.83 53.21 52.26 52.81 3,086,807 -3.01(-5.39%)
Sep 18, 2020 56.02 56.25 55.37 55.81 1,520,669 -0.43(-0.76%)
Sep 17, 2020 55.90 56.45 55.42 56.24 1,786,320 +0.92(+1.67%)
Sep 16, 2020 55.09 56.36 54.75 55.32 1,964,001 +0.59(+1.08%)
Sep 15, 2020 55.41 55.41 54.67 54.73 1,721,865 +0.18(+0.34%)
Sep 14, 2020 54.77 55.07 54.45 54.54 1,689,369 +0.10(+0.18%)
Sep 11, 2020 54.85 54.88 54.14 54.45 1,315,129 -0.71(-1.28%)
Sep 10, 2020 56.16 56.29 55.10 55.15 1,216,956 -0.31(-0.56%)
Sep 09, 2020 54.98 55.86 54.77 55.46 1,287,315 +1.42(+2.62%)
Sep 08, 2020 55.06 55.21 53.91 54.05 2,903,577 -2.62(-4.62%)
Sep 04, 2020 56.95 57.16 55.76 56.67 1,854,711 -0.50(-0.88%)
Sep 03, 2020 58.10 59.00 56.77 57.17 2,215,524 -0.58(-1.01%)
Sep 02, 2020 56.74 57.91 56.69 57.75 1,387,009 +1.88(+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.