Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.44 53.06 52.31 52.85 1,571,862 +0.24(+0.45%)
Jul 28, 2022 52.30 53.02 51.25 52.61 3,152,160 -2.82(-5.09%)
Jul 27, 2022 54.63 55.51 54.19 55.43 2,458,289 +1.42(+2.63%)
Jul 26, 2022 53.90 54.36 53.83 54.01 1,117,908 -0.30(-0.55%)
Jul 25, 2022 54.18 54.37 53.73 54.31 887,222 +0.74(+1.38%)
Jul 22, 2022 53.43 53.76 53.11 53.57 972,247 -0.14(-0.26%)
Jul 21, 2022 53.01 53.93 53.00 53.71 733,839 -0.15(-0.27%)
Jul 20, 2022 54.82 54.87 53.65 53.85 1,114,389 -1.60(-2.88%)
Jul 19, 2022 54.96 55.51 54.83 55.45 904,723 +1.55(+2.87%)
Jul 18, 2022 54.36 54.74 53.77 53.90 813,904 +0.03(+0.05%)
Jul 15, 2022 53.72 54.01 53.40 53.87 991,848 -0.01(-0.02%)
Jul 14, 2022 53.29 53.94 52.87 53.88 938,406 -0.48(-0.89%)
Jul 13, 2022 53.83 54.80 53.80 54.37 869,611 +0.27(+0.49%)
Jul 12, 2022 53.94 54.68 53.79 54.10 972,422 +0.03(+0.05%)
Jul 11, 2022 54.50 54.66 53.97 54.07 779,201 -0.73(-1.33%)
Jul 08, 2022 54.65 55.06 54.39 54.80 1,040,688 +0.96(+1.78%)
Jul 07, 2022 53.66 54.01 53.56 53.84 1,429,435 -0.24(-0.44%)
Jul 06, 2022 53.83 54.66 53.63 54.08 1,406,644 +0.16(+0.29%)
Jul 05, 2022 53.45 53.99 52.71 53.92 1,960,847 -0.44(-0.82%)
Jul 01, 2022 53.22 54.41 53.11 54.37 1,064,452 +1.12(+2.09%)
Jun 30, 2022 52.63 53.54 52.30 53.25 1,299,801 +0.01(+0.02%)
Jun 29, 2022 53.72 53.77 53.21 53.24 905,970 -0.25(-0.46%)
Jun 28, 2022 54.02 54.62 53.46 53.49 2,014,077 +0.11(+0.20%)
Jun 27, 2022 53.10 53.69 53.03 53.38 1,585,992 +0.14(+0.26%)
Jun 24, 2022 52.42 53.26 52.30 53.24 1,351,441 +1.23(+2.37%)
Jun 23, 2022 51.70 52.04 51.46 52.01 1,006,884 +0.53(+1.04%)
Jun 22, 2022 50.83 52.00 50.77 51.48 1,357,216 +0.44(+0.87%)
Jun 21, 2022 51.34 51.44 50.73 51.03 1,235,229 +0.01(+0.02%)
Jun 17, 2022 51.39 51.71 50.67 51.02 1,429,155 +0.22(+0.43%)
Jun 16, 2022 50.48 51.24 50.32 50.80 1,406,652 -1.35(-2.59%)
Jun 15, 2022 52.25 52.70 51.17 52.16 1,717,046 +1.77(+3.51%)
Jun 14, 2022 50.84 51.19 49.94 50.39 2,128,881 -0.56(-1.10%)
Jun 13, 2022 51.33 51.64 50.64 50.95 2,517,623 -0.63(-1.22%)
Jun 10, 2022 50.61 51.95 50.55 51.58 2,255,313 -0.90(-1.71%)
Jun 09, 2022 53.64 53.94 52.48 52.48 1,221,933 -1.98(-3.64%)
Jun 08, 2022 55.20 55.22 54.30 54.47 823,254 -1.13(-2.02%)
Jun 07, 2022 55.13 55.69 54.73 55.59 1,097,320 +0.46(+0.84%)
Jun 06, 2022 55.28 55.80 54.83 55.13 948,777 +0.32(+0.58%)
Jun 03, 2022 55.18 55.35 54.71 54.81 1,294,093 -0.13(-0.23%)
Jun 02, 2022 54.25 55.02 53.64 54.94 1,049,920 +0.58(+1.07%)
Jun 01, 2022 55.67 55.86 53.80 54.36 1,291,008 -1.61(-2.87%)
May 31, 2022 55.64 56.04 55.21 55.97 2,479,808 +0.05(+0.09%)
May 27, 2022 55.77 56.02 55.52 55.92 822,894 +0.17(+0.30%)
May 26, 2022 55.65 56.12 55.61 55.75 875,528 +0.38(+0.68%)
May 25, 2022 54.56 55.53 54.49 55.37 890,613 +0.85(+1.56%)
May 24, 2022 54.58 54.79 54.02 54.53 926,681 -0.29(-0.52%)
May 23, 2022 54.07 54.91 53.91 54.81 974,219 +1.24(+2.32%)
May 20, 2022 54.02 54.06 52.74 53.57 1,152,489 +0.21(+0.39%)
May 19, 2022 53.73 54.08 53.24 53.36 1,241,712 -1.15(-2.12%)
May 18, 2022 56.17 56.35 54.50 54.52 1,123,520 -2.38(-4.18%)
May 17, 2022 56.39 56.89 56.30 56.89 912,108 +0.96(+1.71%)
May 16, 2022 55.08 56.28 54.92 55.94 994,848 +0.65(+1.18%)
May 13, 2022 53.76 55.33 53.76 55.29 1,342,071 +1.95(+3.66%)
May 12, 2022 53.53 54.26 52.81 53.33 1,501,359 -0.67(-1.24%)
May 11, 2022 54.61 55.02 53.99 54.00 2,251,826 +0.05(+0.09%)
May 10, 2022 54.59 54.98 53.46 53.95 2,017,557 +0.58(+1.09%)
May 09, 2022 53.02 53.83 52.82 53.37 2,518,582 -0.92(-1.69%)
May 06, 2022 54.58 54.94 53.28 54.29 3,702,150 -2.05(-3.64%)
May 05, 2022 56.84 57.15 55.96 56.34 1,763,357 -1.23(-2.14%)
May 04, 2022 56.00 57.62 55.66 57.58 1,543,813 +1.46(+2.60%)
May 03, 2022 56.25 56.43 55.74 56.12 1,620,845 +0.94(+1.70%)
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.