Skip to main content

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

60.92 +0.08 (+0.13%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 78.50 78.99 78.31 78.71 1,167,815 +1.19(+1.54%)
Mar 28, 2019 77.13 77.76 76.96 77.52 1,136,761 +0.22(+0.29%)
Mar 27, 2019 77.92 78.17 76.75 77.30 1,888,289 +0.40(+0.52%)
Mar 26, 2019 76.93 77.10 76.63 76.89 976,310 +1.57(+2.09%)
Mar 25, 2019 74.99 75.74 74.92 75.32 867,947 -0.37(-0.48%)
Mar 22, 2019 76.96 77.56 75.69 75.69 1,658,538 -2.98(-3.79%)
Mar 21, 2019 78.25 78.71 77.83 78.67 898,726 +0.46(+0.59%)
Mar 20, 2019 78.40 78.74 77.67 78.21 1,683,851 -0.41(-0.52%)
Mar 19, 2019 79.48 79.64 78.52 78.62 2,133,958 +1.69(+2.19%)
Mar 18, 2019 76.78 77.07 76.55 76.93 725,889 +0.77(+1.01%)
Mar 15, 2019 76.09 76.39 75.80 76.16 1,678,914 +1.50(+2.01%)
Mar 14, 2019 75.05 75.49 74.64 74.66 1,330,357 -1.01(-1.34%)
Mar 13, 2019 75.51 75.81 75.16 75.68 897,265 +0.03(+0.04%)
Mar 12, 2019 76.17 76.25 75.57 75.65 1,027,905 -0.09(-0.12%)
Mar 11, 2019 75.75 76.10 75.39 75.74 1,233,948 +0.21(+0.27%)
Mar 08, 2019 75.33 75.80 75.18 75.53 847,458 +0.21(+0.27%)
Mar 07, 2019 75.53 75.69 75.12 75.33 1,551,262 -1.66(-2.16%)
Mar 06, 2019 76.93 77.29 76.37 76.99 1,540,794 -0.07(-0.09%)
Mar 05, 2019 76.83 77.42 76.58 77.05 1,567,353 +0.39(+0.51%)
Mar 04, 2019 77.43 77.46 75.56 76.66 2,228,517 -0.17(-0.22%)
Mar 01, 2019 76.88 77.76 76.69 76.83 4,753,723 +3.56(+4.86%)
Feb 28, 2019 73.76 73.95 72.24 73.27 3,226,155 +3.22(+4.60%)
Feb 27, 2019 70.21 70.38 69.74 70.04 1,658,893 -0.45(-0.64%)
Feb 26, 2019 69.84 70.70 69.75 70.49 1,662,276 +0.32(+0.45%)
Feb 25, 2019 70.75 70.93 69.84 70.17 2,204,706 -0.17(-0.24%)
Feb 22, 2019 69.93 70.40 68.96 70.34 3,497,791 -2.31(-3.17%)
Feb 21, 2019 72.62 72.99 72.33 72.65 779,999 -0.17(-0.23%)
Feb 20, 2019 72.10 73.68 72.09 72.82 1,058,798 +0.53(+0.74%)
Feb 19, 2019 71.67 72.51 71.48 72.28 903,101 -0.54(-0.75%)
Feb 15, 2019 72.32 72.94 72.07 72.83 1,326,873 +1.68(+2.36%)
Feb 14, 2019 71.97 72.00 70.52 71.15 2,250,671 -1.72(-2.37%)
Feb 13, 2019 72.92 73.74 72.82 72.87 1,756,197 +1.30(+1.82%)
Feb 12, 2019 70.74 71.86 70.74 71.57 1,438,370 -0.02(-0.03%)
Feb 11, 2019 71.42 71.77 71.34 71.59 1,253,544 +0.21(+0.29%)
Feb 08, 2019 70.85 71.40 70.71 71.38 1,579,809 -0.70(-0.98%)
Feb 07, 2019 72.06 72.39 71.69 72.09 1,577,969 -1.31(-1.79%)
Feb 06, 2019 73.95 74.05 73.38 73.40 1,033,255 -0.52(-0.71%)
Feb 05, 2019 73.25 74.25 73.12 73.92 1,162,630 +1.36(+1.87%)
Feb 04, 2019 72.08 72.65 71.90 72.56 866,697 +0.53(+0.74%)
Feb 01, 2019 71.71 72.54 71.58 72.03 1,494,359 +0.38(+0.52%)
Jan 31, 2019 70.76 72.02 70.56 71.65 1,584,534 +1.41(+2.00%)
Jan 30, 2019 69.67 70.50 69.59 70.25 1,112,055 +0.89(+1.28%)
Jan 29, 2019 69.16 69.47 68.99 69.36 1,451,409 +0.29(+0.42%)
Jan 28, 2019 68.71 69.15 68.31 69.07 1,600,164 -1.11(-1.58%)
Jan 25, 2019 69.87 70.43 69.67 70.17 1,353,223 +0.57(+0.82%)
Jan 24, 2019 69.16 70.11 69.12 69.60 2,082,598 +0.32(+0.46%)
Jan 23, 2019 69.00 69.37 68.73 69.28 1,927,415 +0.38(+0.56%)
Jan 22, 2019 68.41 68.94 67.99 68.90 2,810,779 -0.14(-0.20%)
Jan 18, 2019 68.56 69.19 68.30 69.04 2,107,870 +1.57(+2.32%)
Jan 17, 2019 66.49 67.61 66.47 67.47 1,226,905 +1.39(+2.10%)
Jan 16, 2019 66.63 66.70 65.76 66.09 1,912,483 -1.89(-2.79%)
Jan 15, 2019 67.65 68.29 67.47 67.98 1,296,775 -0.01(-0.01%)
Jan 14, 2019 68.27 68.44 67.60 67.99 1,670,579 -1.12(-1.63%)
Jan 11, 2019 68.15 69.34 67.42 69.11 4,091,673 +2.78(+4.20%)
Jan 10, 2019 65.37 66.49 65.05 66.33 1,270,703 +0.49(+0.74%)
Jan 09, 2019 65.52 66.24 65.45 65.84 1,704,136 -0.48(-0.72%)
Jan 08, 2019 66.05 66.53 65.70 66.32 1,613,575 +1.27(+1.95%)
Jan 07, 2019 64.25 65.34 64.21 65.06 1,756,792 +0.29(+0.45%)
Jan 04, 2019 62.96 64.92 62.92 64.76 2,237,272 +2.50(+4.02%)
Jan 03, 2019 62.11 62.74 62.07 62.26 1,594,827 +0.48(+0.77%)
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.