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 (%)
Apr 30, 2020 44.95 44.99 43.57 44.67 3,644,743 -2.05(-4.40%)
Apr 29, 2020 45.81 47.26 45.79 46.72 2,833,765 +1.74(+3.86%)
Apr 28, 2020 43.96 45.16 43.36 44.98 2,354,351 +2.58(+6.09%)
Apr 27, 2020 41.09 42.62 41.00 42.40 2,026,447 +2.16(+5.37%)
Apr 24, 2020 40.64 40.81 39.51 40.24 1,865,545 -0.02(-0.05%)
Apr 23, 2020 40.13 41.14 39.99 40.26 1,947,352 +0.31(+0.77%)
Apr 22, 2020 39.51 40.84 39.47 39.95 5,016,783 -1.47(-3.55%)
Apr 21, 2020 40.77 41.86 39.86 41.42 4,232,251 -1.39(-3.25%)
Apr 20, 2020 42.62 43.47 42.26 42.81 2,292,872 -1.31(-2.96%)
Apr 17, 2020 43.77 44.22 43.49 44.12 2,780,196 +0.43(+0.99%)
Apr 16, 2020 44.55 44.57 43.45 43.69 1,447,309 -0.04(-0.09%)
Apr 15, 2020 44.45 44.92 43.21 43.73 3,085,555 -2.43(-5.26%)
Apr 14, 2020 46.14 46.91 45.77 46.15 4,319,697 -1.28(-2.69%)
Apr 13, 2020 47.80 47.95 46.57 47.43 1,892,096 +0.48(+1.02%)
Apr 09, 2020 46.87 47.27 45.50 46.95 4,064,477 +0.96(+2.09%)
Apr 08, 2020 45.25 46.37 45.00 45.99 1,994,759 +1.09(+2.42%)
Apr 07, 2020 45.11 46.25 44.07 44.91 1,931,208 +2.01(+4.68%)
Apr 06, 2020 42.39 43.80 42.36 42.90 2,751,950 +1.17(+2.81%)
Apr 03, 2020 41.91 42.32 40.90 41.73 1,538,929 -0.49(-1.16%)
Apr 02, 2020 40.81 42.50 40.40 42.22 3,712,091 +0.88(+2.14%)
Apr 01, 2020 42.61 42.68 41.29 41.33 1,334,358 -1.03(-2.43%)
Mar 31, 2020 41.03 43.38 40.93 42.36 3,151,466 +1.20(+2.92%)
Mar 30, 2020 40.67 41.37 40.01 41.16 2,707,514 -0.12(-0.28%)
Mar 27, 2020 41.63 42.22 40.65 41.28 3,439,573 -3.18(-7.15%)
Mar 26, 2020 42.53 45.12 42.52 44.45 4,258,979 +0.68(+1.56%)
Mar 25, 2020 41.29 45.13 41.28 43.77 5,078,194 +1.59(+3.78%)
Mar 24, 2020 42.47 42.71 41.32 42.18 3,825,406 +2.05(+5.10%)
Mar 23, 2020 38.15 41.77 37.77 40.13 3,006,706 +1.44(+3.72%)
Mar 20, 2020 38.98 41.17 38.19 38.69 4,623,245 +3.78(+10.84%)
Mar 19, 2020 31.39 36.49 31.28 34.91 6,499,411 +1.13(+3.35%)
Mar 18, 2020 32.57 34.62 31.45 33.78 10,586,298 -2.80(-7.66%)
Mar 17, 2020 33.66 37.47 32.89 36.58 10,036,033 +0.86(+2.42%)
Mar 16, 2020 37.83 38.51 34.77 35.72 9,765,064 -6.81(-16.01%)
Mar 13, 2020 43.24 43.58 40.95 42.52 7,674,024 +0.27(+0.64%)
Mar 12, 2020 42.30 42.71 39.22 42.26 8,788,947 -4.98(-10.55%)
Mar 11, 2020 48.18 48.71 46.60 47.24 3,306,659 -1.85(-3.77%)
Mar 10, 2020 48.06 49.43 46.47 49.09 4,704,345 +2.72(+5.86%)
Mar 09, 2020 48.25 49.20 45.96 46.38 6,077,706 -5.28(-10.22%)
Mar 06, 2020 52.41 52.97 51.08 51.66 3,077,025 -1.70(-3.19%)
Mar 05, 2020 54.13 54.15 52.84 53.36 4,298,001 -2.15(-3.87%)
Mar 04, 2020 55.29 55.54 54.24 55.51 2,249,986 +1.11(+2.05%)
Mar 03, 2020 54.18 55.85 54.02 54.39 3,294,272 -1.87(-3.33%)
Mar 02, 2020 54.74 56.32 54.74 56.26 5,597,862 +0.22(+0.39%)
Feb 28, 2020 54.11 56.24 53.19 56.04 9,891,182 -1.77(-3.06%)
Feb 27, 2020 58.23 59.89 57.80 57.81 6,565,412 -5.84(-9.17%)
Feb 26, 2020 64.33 65.03 63.61 63.65 2,051,904 -0.60(-0.94%)
Feb 25, 2020 65.38 65.85 64.11 64.25 2,512,838 -2.34(-3.52%)
Feb 24, 2020 66.05 67.25 66.04 66.60 2,403,335 -2.15(-3.13%)
Feb 21, 2020 69.03 69.25 68.58 68.75 2,013,231 -1.59(-2.27%)
Feb 20, 2020 70.60 70.84 69.81 70.34 1,049,915 -0.33(-0.46%)
Feb 19, 2020 70.53 70.79 70.24 70.67 897,593 +0.10(+0.14%)
Feb 18, 2020 70.18 70.76 70.16 70.57 1,117,993 +0.05(+0.07%)
Feb 14, 2020 70.88 70.96 70.29 70.52 982,348 -0.24(-0.34%)
Feb 13, 2020 70.22 71.16 69.99 70.76 1,427,296 -0.35(-0.49%)
Feb 12, 2020 71.24 71.58 70.94 71.11 1,396,624 +0.03(+0.04%)
Feb 11, 2020 71.05 71.38 70.97 71.08 1,473,120 -0.54(-0.75%)
Feb 10, 2020 71.19 71.70 71.03 71.62 967,880 -0.20(-0.28%)
Feb 07, 2020 71.78 72.09 71.42 71.82 1,621,624 -1.70(-2.31%)
Feb 06, 2020 73.73 73.80 73.42 73.52 667,377 -0.10(-0.13%)
Feb 05, 2020 73.51 73.91 73.46 73.61 867,687 +0.36(+0.50%)
Feb 04, 2020 73.08 73.65 72.94 73.25 1,020,721 +1.15(+1.60%)
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.