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 (%)
May 29, 2020 45.13 45.25 44.35 45.01 3,274,911 -0.58(-1.26%)
May 28, 2020 46.42 46.42 45.50 45.59 4,426,679 +0.33(+0.72%)
May 27, 2020 45.85 45.85 44.13 45.26 5,068,251 +2.63(+6.17%)
May 26, 2020 41.42 42.96 41.12 42.63 6,306,590 +3.36(+8.56%)
May 22, 2020 39.49 39.50 38.70 39.27 3,473,526 -0.24(-0.61%)
May 21, 2020 39.80 40.20 39.26 39.51 3,808,513 -0.99(-2.44%)
May 20, 2020 40.57 40.84 40.09 40.50 3,580,245 +0.88(+2.23%)
May 19, 2020 41.16 41.21 39.02 39.62 6,140,653 -1.78(-4.29%)
May 18, 2020 39.49 41.52 39.47 41.39 2,805,186 +3.01(+7.86%)
May 15, 2020 38.08 38.65 37.83 38.38 1,908,351 +0.43(+1.14%)
May 14, 2020 37.08 38.08 36.42 37.95 3,866,854 -0.66(-1.72%)
May 13, 2020 39.35 39.50 38.19 38.61 2,694,012 -1.25(-3.13%)
May 12, 2020 40.75 40.90 39.86 39.86 1,848,554 -1.17(-2.86%)
May 11, 2020 41.56 41.56 41.03 41.03 2,126,614 -0.59(-1.41%)
May 08, 2020 41.57 41.76 41.31 41.61 2,254,235 +0.87(+2.14%)
May 07, 2020 42.20 42.23 40.72 40.74 1,993,975 -0.19(-0.47%)
May 06, 2020 40.76 41.07 40.26 40.93 2,267,741 +1.09(+2.75%)
May 05, 2020 40.23 40.65 39.77 39.84 3,290,933 -0.86(-2.12%)
May 04, 2020 40.73 41.31 40.01 40.70 3,691,478 -2.30(-5.36%)
May 01, 2020 44.55 44.63 42.93 43.01 1,708,174 -1.66(-3.72%)
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%)
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.