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 (%)
Sep 30, 2019 90.18 90.89 90.14 90.35 1,289,980 +0.69(+0.77%)
Sep 27, 2019 90.52 90.52 89.35 89.65 865,167 -0.53(-0.59%)
Sep 26, 2019 89.64 90.66 89.64 90.19 626,456 +0.35(+0.39%)
Sep 25, 2019 89.66 90.06 89.26 89.83 814,164 +0.74(+0.83%)
Sep 24, 2019 89.87 89.95 88.53 89.09 1,142,761 -2.38(-2.61%)
Sep 23, 2019 91.10 91.64 91.05 91.48 978,058 +0.02(+0.02%)
Sep 20, 2019 91.56 91.93 91.28 91.46 1,245,146 +1.27(+1.41%)
Sep 19, 2019 91.14 91.24 90.11 90.19 913,997 -1.82(-1.98%)
Sep 18, 2019 91.52 92.15 91.45 92.01 1,104,116 -0.07(-0.07%)
Sep 17, 2019 91.36 92.36 91.33 92.08 1,526,975 +1.17(+1.28%)
Sep 16, 2019 91.09 91.21 90.77 90.91 630,067 -0.63(-0.68%)
Sep 13, 2019 91.48 92.12 91.17 91.53 1,202,704 -1.02(-1.10%)
Sep 12, 2019 91.22 93.38 90.91 92.55 2,687,603 +3.04(+3.39%)
Sep 11, 2019 87.57 89.66 87.45 89.51 1,537,196 +0.07(+0.07%)
Sep 10, 2019 90.70 90.73 89.07 89.45 1,530,725 -1.50(-1.65%)
Sep 09, 2019 88.43 91.00 88.43 90.95 2,526,935 +2.10(+2.36%)
Sep 06, 2019 88.15 88.88 88.11 88.85 1,181,430 +0.30(+0.34%)
Sep 05, 2019 89.40 89.62 88.36 88.54 1,412,358 -1.41(-1.56%)
Sep 04, 2019 89.85 90.24 89.61 89.95 665,773 +0.73(+0.82%)
Sep 03, 2019 88.95 89.41 88.78 89.22 716,190 -0.51(-0.57%)
Aug 30, 2019 90.68 90.72 89.56 89.73 620,519 -0.72(-0.80%)
Aug 29, 2019 90.50 90.75 89.77 90.45 792,593 +1.54(+1.73%)
Aug 28, 2019 87.89 89.06 87.49 88.91 832,876 +0.62(+0.70%)
Aug 27, 2019 90.35 90.50 87.62 88.30 1,603,533 -1.72(-1.91%)
Aug 26, 2019 89.94 90.20 89.53 90.02 1,115,174 +0.58(+0.65%)
Aug 23, 2019 91.16 91.52 89.12 89.44 1,072,639 -1.32(-1.45%)
Aug 22, 2019 91.34 91.41 90.24 90.76 1,004,634 -0.28(-0.30%)
Aug 21, 2019 91.26 91.54 90.84 91.03 827,131 +0.87(+0.97%)
Aug 20, 2019 90.60 90.82 90.05 90.16 1,021,310 -0.92(-1.01%)
Aug 19, 2019 91.41 91.50 90.90 91.08 1,006,272 +0.60(+0.66%)
Aug 16, 2019 89.73 90.64 89.70 90.48 978,487 +1.58(+1.77%)
Aug 15, 2019 88.51 89.32 88.35 88.90 1,079,028 +0.26(+0.29%)
Aug 14, 2019 89.51 89.61 87.96 88.65 2,049,183 -2.19(-2.41%)
Aug 13, 2019 90.41 92.09 90.26 90.84 1,743,400 -0.57(-0.62%)
Aug 12, 2019 92.24 92.45 91.15 91.41 1,466,519 -1.85(-1.99%)
Aug 09, 2019 93.45 93.80 92.41 93.26 1,133,090 -0.28(-0.29%)
Aug 08, 2019 94.19 94.19 92.02 93.54 1,541,508 +0.32(+0.35%)
Aug 07, 2019 91.95 93.57 91.56 93.22 1,264,222 +0.45(+0.48%)
Aug 06, 2019 92.48 93.22 92.23 92.77 1,244,748 -0.47(-0.50%)
Aug 05, 2019 92.80 93.47 92.35 93.23 1,625,919 -1.90(-2.00%)
Aug 02, 2019 95.25 95.59 94.36 95.13 974,906 -0.26(-0.27%)
Aug 01, 2019 96.37 97.41 95.13 95.39 1,668,131 -0.49(-0.51%)
Jul 31, 2019 96.01 96.84 94.67 95.88 1,503,887 -0.57(-0.59%)
Jul 30, 2019 95.90 96.56 95.81 96.45 1,468,564 -0.09(-0.09%)
Jul 29, 2019 96.78 96.98 96.11 96.54 2,702,534 +1.12(+1.17%)
Jul 26, 2019 94.90 95.75 94.67 95.42 2,595,292 +0.95(+1.01%)
Jul 25, 2019 95.69 97.52 93.37 94.47 6,471,565 +3.73(+4.11%)
Jul 24, 2019 91.06 91.38 90.26 90.74 1,799,475 -0.26(-0.28%)
Jul 23, 2019 90.70 91.07 90.42 90.99 2,252,458 +0.82(+0.91%)
Jul 22, 2019 89.85 90.45 89.63 90.18 2,323,172 +0.66(+0.73%)
Jul 19, 2019 89.64 89.77 88.33 89.52 5,323,493 +4.69(+5.53%)
Jul 18, 2019 84.38 85.81 83.96 84.83 2,331,943 +0.87(+1.04%)
Jul 17, 2019 84.89 84.89 83.68 83.96 1,508,121 +0.39(+0.47%)
Jul 16, 2019 83.82 83.91 83.22 83.57 1,604,756 -0.52(-0.62%)
Jul 15, 2019 83.34 84.11 83.24 84.09 2,688,837 +1.54(+1.86%)
Jul 12, 2019 84.02 84.37 80.95 82.55 5,988,877 -2.58(-3.03%)
Jul 11, 2019 85.88 86.21 84.70 85.13 2,988,809 -1.60(-1.85%)
Jul 10, 2019 87.24 87.24 86.04 86.74 1,745,371 -0.15(-0.17%)
Jul 09, 2019 87.27 87.46 86.64 86.89 1,808,969 -0.16(-0.19%)
Jul 08, 2019 87.81 87.95 86.93 87.05 986,075 -0.98(-1.11%)
Jul 05, 2019 88.14 88.20 87.32 88.03 1,171,952 -1.16(-1.30%)
Jul 03, 2019 88.71 89.41 88.18 89.19 1,635,024 +3.11(+3.62%)
Jul 02, 2019 85.05 86.24 84.95 86.07 1,537,501 +2.11(+2.51%)
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.