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

46.64 -1.93 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 58.50 58.76 57.38 57.45 1,077,112 -0.52(-0.90%)
Apr 28, 2022 56.89 58.06 56.52 57.97 1,166,538 +0.51(+0.89%)
Apr 27, 2022 57.77 58.22 57.34 57.46 1,143,422 -0.79(-1.36%)
Apr 26, 2022 59.82 59.91 58.14 58.25 1,206,606 -1.31(-2.20%)
Apr 25, 2022 59.28 59.60 58.47 59.56 1,332,262 +0.25(+0.42%)
Apr 22, 2022 60.66 60.72 59.26 59.31 1,035,300 -2.13(-3.47%)
Apr 21, 2022 63.34 63.45 61.35 61.44 1,211,861 -0.05(-0.08%)
Apr 20, 2022 60.99 61.99 60.97 61.49 1,406,355 +2.30(+3.89%)
Apr 19, 2022 58.45 59.25 58.44 59.19 1,323,429 +0.47(+0.80%)
Apr 18, 2022 58.65 59.01 58.46 58.72 737,607 -0.06(-0.10%)
Apr 14, 2022 58.81 59.00 58.49 58.78 962,844 +0.20(+0.34%)
Apr 13, 2022 57.92 58.72 57.90 58.58 969,063 +0.63(+1.09%)
Apr 12, 2022 58.23 58.86 57.79 57.95 1,285,558 -0.54(-0.92%)
Apr 11, 2022 58.42 59.02 58.35 58.49 1,460,053 -0.29(-0.49%)
Apr 08, 2022 58.46 59.24 58.29 58.78 965,825 +0.31(+0.53%)
Apr 07, 2022 58.37 58.65 57.99 58.47 2,036,151 -1.28(-2.14%)
Apr 06, 2022 59.65 60.05 59.42 59.75 1,403,938 -1.05(-1.73%)
Apr 05, 2022 60.94 61.37 60.58 60.80 624,113 -1.01(-1.63%)
Apr 04, 2022 61.37 62.23 61.30 61.81 881,358 +0.59(+0.96%)
Apr 01, 2022 60.79 61.23 60.51 61.22 1,209,977 +1.16(+1.93%)
Mar 31, 2022 60.40 60.82 59.99 60.06 1,650,178 -1.33(-2.17%)
Mar 30, 2022 61.51 61.77 61.24 61.39 1,019,500 -0.44(-0.71%)
Mar 29, 2022 62.28 62.56 61.27 61.83 1,113,305 +1.51(+2.50%)
Mar 28, 2022 60.00 60.32 59.36 60.32 1,379,077 +0.81(+1.36%)
Mar 25, 2022 59.14 59.65 59.08 59.51 1,110,676 +0.38(+0.64%)
Mar 24, 2022 58.56 59.16 58.41 59.13 1,431,224 +0.42(+0.72%)
Mar 23, 2022 58.71 59.18 58.56 58.71 2,759,026 -1.55(-2.57%)
Mar 22, 2022 60.11 60.46 59.74 60.26 1,360,502 +0.23(+0.38%)
Mar 21, 2022 59.95 60.30 59.69 60.03 1,636,116 -0.58(-0.96%)
Mar 18, 2022 58.94 60.94 58.83 60.61 2,210,843 +0.89(+1.49%)
Mar 17, 2022 59.27 60.15 59.00 59.72 1,279,121 +0.05(+0.08%)
Mar 16, 2022 58.81 60.24 58.54 59.67 1,842,295 +2.28(+3.97%)
Mar 15, 2022 57.27 57.43 56.50 57.39 2,121,471 +0.35(+0.61%)
Mar 14, 2022 57.27 57.95 56.78 57.04 1,827,434 +1.13(+2.02%)
Mar 11, 2022 57.33 57.61 55.88 55.91 1,863,790 -0.12(-0.21%)
Mar 10, 2022 55.88 56.83 55.65 56.03 2,227,814 -1.16(-2.03%)
Mar 09, 2022 56.90 57.93 56.20 57.19 2,398,923 +3.56(+6.64%)
Mar 08, 2022 53.32 54.73 52.65 53.63 4,127,310 +0.68(+1.28%)
Mar 07, 2022 54.54 54.68 52.77 52.95 5,158,318 -2.92(-5.23%)
Mar 04, 2022 56.08 56.34 55.34 55.87 3,296,081 -2.29(-3.94%)
Mar 03, 2022 58.95 59.31 57.61 58.16 2,755,345 -0.78(-1.32%)
Mar 02, 2022 58.58 59.44 58.52 58.94 2,216,949 -0.10(-0.17%)
Mar 01, 2022 59.94 60.48 58.51 59.04 3,842,849 -2.79(-4.51%)
Feb 28, 2022 62.45 63.08 61.07 61.83 2,826,020 -4.22(-6.39%)
Feb 25, 2022 64.30 66.05 65.20 66.05 2,422,678 +4.01(+6.46%)
Feb 24, 2022 60.40 62.16 59.70 62.04 2,332,156 -0.61(-0.97%)
Feb 23, 2022 63.68 63.85 62.10 62.65 1,812,999 +1.22(+1.99%)
Feb 22, 2022 61.50 62.12 61.03 61.43 1,278,590 -1.62(-2.57%)
Feb 18, 2022 63.05 0 -0.11(-0.17%)
Feb 17, 2022 63.47 63.71 62.97 63.16 862,533 -1.06(-1.65%)
Feb 16, 2022 63.74 64.24 63.55 64.22 1,105,713 +1.63(+2.60%)
Feb 15, 2022 62.11 62.81 62.11 62.59 740,210 +0.79(+1.28%)
Feb 14, 2022 62.50 62.55 61.28 61.80 1,020,642 -0.77(-1.23%)
Feb 11, 2022 63.27 63.92 62.23 62.57 1,354,981 -1.11(-1.74%)
Feb 10, 2022 63.07 64.70 62.99 63.68 2,002,420 +1.82(+2.94%)
Feb 09, 2022 61.96 62.00 61.63 61.86 850,218 -0.21(-0.34%)
Feb 08, 2022 61.83 62.45 61.56 62.07 745,378 +0.58(+0.94%)
Feb 07, 2022 61.05 62.01 61.05 61.49 1,218,301 +0.34(+0.56%)
Feb 04, 2022 60.94 61.51 60.59 61.15 1,080,649 -0.60(-0.97%)
Feb 03, 2022 62.25 62.45 61.75 1,295,328 -2.11(-3.30%)
Feb 02, 2022 64.33 64.41 63.35 63.86 1,044,485 +0.19(+0.30%)
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.