Skip to main content

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

63.68 -0.57 (-0.89%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 77.59 77.77 77.43 77.63 850,327 -0.32(-0.41%)
Dec 30, 2019 78.20 78.48 77.86 77.95 736,726 -0.70(-0.89%)
Dec 27, 2019 78.54 78.87 78.43 78.65 840,076 +0.71(+0.91%)
Dec 26, 2019 77.16 78.02 77.16 77.94 647,779 +0.72(+0.93%)
Dec 24, 2019 77.27 77.69 76.99 77.22 369,997 -0.24(-0.31%)
Dec 23, 2019 78.00 78.12 77.44 77.46 1,056,041 -0.12(-0.16%)
Dec 20, 2019 76.84 77.69 76.81 77.58 1,329,178 +1.40(+1.84%)
Dec 19, 2019 75.96 76.21 75.66 76.18 987,715 +0.03(+0.04%)
Dec 18, 2019 76.17 76.19 75.50 76.15 2,046,823 +0.92(+1.22%)
Dec 17, 2019 75.27 75.36 74.96 75.23 816,482 -0.47(-0.63%)
Dec 16, 2019 75.27 75.87 75.05 75.71 1,440,300 +1.99(+2.70%)
Dec 13, 2019 73.99 74.23 73.64 73.72 996,381 +0.13(+0.18%)
Dec 12, 2019 73.03 74.02 72.76 73.59 1,472,899 -0.95(-1.27%)
Dec 11, 2019 73.89 74.63 73.86 74.53 730,880 +0.59(+0.79%)
Dec 10, 2019 73.58 74.25 73.44 73.95 1,200,349 -0.71(-0.95%)
Dec 09, 2019 74.47 74.87 74.47 74.66 621,021 -0.44(-0.58%)
Dec 06, 2019 74.69 75.31 74.50 75.09 763,244 +0.69(+0.93%)
Dec 05, 2019 74.84 74.96 74.14 74.40 575,785 -0.73(-0.97%)
Dec 04, 2019 75.13 75.35 74.86 75.13 834,317 +0.45(+0.61%)
Dec 03, 2019 74.52 74.79 74.21 74.68 973,770 -0.34(-0.45%)
Dec 02, 2019 75.16 75.29 74.53 75.02 908,264 -0.07(-0.09%)
Nov 29, 2019 75.10 75.21 74.82 75.08 623,954 +0.73(+0.98%)
Nov 27, 2019 74.22 74.71 74.04 74.35 1,738,278 -0.44(-0.59%)
Nov 26, 2019 74.86 75.02 74.46 74.80 1,077,462 -0.04(-0.05%)
Nov 25, 2019 74.64 75.14 74.64 74.84 679,787 +0.01(+0.01%)
Nov 22, 2019 75.04 75.14 74.42 74.83 1,007,478 +0.48(+0.65%)
Nov 21, 2019 74.59 74.66 74.09 74.34 684,029 +0.13(+0.18%)
Nov 20, 2019 74.44 74.73 74.00 74.21 747,651 -0.72(-0.96%)
Nov 19, 2019 75.22 75.32 74.87 74.93 1,015,442 +0.03(+0.04%)
Nov 18, 2019 74.82 75.42 74.65 74.90 948,753 +0.37(+0.50%)
Nov 15, 2019 73.99 74.67 73.94 74.53 802,187 +0.51(+0.68%)
Nov 14, 2019 74.41 74.65 73.76 74.02 2,085,910 -0.16(-0.21%)
Nov 13, 2019 75.09 75.09 74.01 74.18 2,116,188 +0.19(+0.25%)
Nov 12, 2019 74.63 74.71 73.84 73.99 1,183,743 +0.35(+0.47%)
Nov 11, 2019 73.27 73.83 73.19 73.65 772,515 +0.22(+0.29%)
Nov 08, 2019 73.30 73.46 73.02 73.43 1,135,416 +0.09(+0.13%)
Nov 07, 2019 73.65 73.74 72.89 73.34 1,336,611 -0.89(-1.20%)
Nov 06, 2019 74.40 74.54 74.02 74.23 991,667 +0.22(+0.29%)
Nov 05, 2019 74.34 74.46 73.72 74.01 2,152,561 -0.30(-0.40%)
Nov 04, 2019 74.41 74.42 73.70 74.31 2,159,592 +0.06(+0.08%)
Nov 01, 2019 75.17 75.34 74.17 74.26 1,993,391 -1.32(-1.75%)
Oct 31, 2019 75.59 75.77 75.16 75.58 2,573,380 -0.17(-0.22%)
Oct 30, 2019 75.24 76.20 74.99 75.74 2,402,994 +0.58(+0.77%)
Oct 29, 2019 75.51 75.58 74.81 75.16 1,771,331 -0.61(-0.80%)
Oct 28, 2019 76.37 76.55 75.56 75.77 1,901,053 -0.80(-1.04%)
Oct 25, 2019 78.60 78.93 76.31 76.57 6,259,541 -9.98(-11.54%)
Oct 24, 2019 86.09 86.13 85.56 86.55 825,736 +0.97(+1.14%)
Oct 23, 2019 85.10 85.84 84.76 85.58 950,881 -0.40(-0.47%)
Oct 22, 2019 86.21 86.64 85.93 85.98 948,080 -1.44(-1.65%)
Oct 21, 2019 87.58 87.67 87.11 87.42 771,200 +0.37(+0.43%)
Oct 18, 2019 86.89 87.32 86.79 87.05 646,259 -0.23(-0.27%)
Oct 17, 2019 87.48 87.54 86.86 87.28 1,153,051 +0.94(+1.08%)
Oct 16, 2019 86.59 86.59 86.08 86.35 691,562 +0.19(+0.22%)
Oct 15, 2019 86.16 86.89 85.79 86.16 1,592,936 +0.75(+0.88%)
Oct 14, 2019 85.98 86.18 85.38 85.41 1,145,087 -0.96(-1.12%)
Oct 11, 2019 86.59 86.72 86.13 86.37 821,958 +0.70(+0.82%)
Oct 10, 2019 85.58 86.35 85.44 85.67 990,959 -0.91(-1.05%)
Oct 09, 2019 86.94 87.08 86.37 86.58 703,552 +0.54(+0.63%)
Oct 08, 2019 86.79 86.81 85.81 86.04 851,741 -0.98(-1.13%)
Oct 07, 2019 87.50 87.92 87.01 87.02 974,342 -0.31(-0.35%)
Oct 04, 2019 85.99 87.38 85.43 87.33 1,331,956 +1.34(+1.56%)
Oct 03, 2019 84.74 86.31 84.09 85.99 2,201,311 +0.79(+0.92%)
Oct 02, 2019 86.62 86.81 84.78 85.20 1,248,157 -2.13(-2.44%)
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.