Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.53 54.68 53.09 53.68 4,322,820 -1.58(-2.86%)
Nov 29, 2021 56.12 56.39 54.98 55.26 1,898,350 -0.86(-1.53%)
Nov 26, 2021 55.66 56.26 54.97 56.11 3,592,322 -0.43(-0.77%)
Nov 24, 2021 56.11 56.66 56.11 56.55 1,482,552 -0.19(-0.34%)
Nov 23, 2021 56.66 56.86 56.37 56.74 992,130 +0.39(+0.68%)
Nov 22, 2021 56.39 57.05 56.34 56.35 939,057 -0.04(-0.07%)
Nov 19, 2021 56.66 56.88 56.21 56.39 2,432,240 -0.86(-1.50%)
Nov 18, 2021 57.23 57.26 56.66 57.25 2,031,272 -0.05(-0.08%)
Nov 17, 2021 57.32 57.64 57.12 57.30 2,961,333 -0.48(-0.83%)
Nov 16, 2021 58.23 58.49 57.66 57.78 841,665 -0.03(-0.05%)
Nov 15, 2021 57.75 58.02 57.62 57.81 915,744 +0.40(+0.70%)
Nov 12, 2021 57.66 57.80 57.33 57.40 1,260,657 -0.40(-0.70%)
Nov 11, 2021 57.92 58.11 57.68 57.81 907,317 -0.62(-1.06%)
Nov 10, 2021 58.73 57.86 58.43 1,433,404 +0.51(+0.88%)
Nov 09, 2021 58.19 58.31 57.67 57.92 1,030,819 -0.16(-0.28%)
Nov 08, 2021 58.25 58.38 57.85 58.08 999,342 -0.47(-0.81%)
Nov 05, 2021 58.30 58.69 58.12 58.55 1,422,795 +1.23(+2.15%)
Nov 04, 2021 57.53 57.59 56.94 57.32 2,863,657 -1.24(-2.12%)
Nov 03, 2021 57.38 58.59 57.37 58.56 1,582,112 +0.70(+1.22%)
Nov 02, 2021 58.05 58.18 57.75 57.86 1,504,923 -0.43(-0.74%)
Nov 01, 2021 58.00 58.45 57.90 58.29 2,151,841 -0.68(-1.16%)
Oct 29, 2021 59.63 59.98 58.64 58.97 4,885,713 -1.26(-2.09%)
Oct 28, 2021 59.05 62.03 58.58 60.24 9,527,028 +5.16(+9.38%)
Oct 27, 2021 55.50 55.59 54.79 55.07 4,327,124 +0.25(+0.46%)
Oct 26, 2021 55.05 54.82 2,568,322 +0.63(+1.16%)
Oct 25, 2021 54.03 54.39 53.73 54.20 1,847,850 +0.05(+0.09%)
Oct 22, 2021 54.25 54.34 53.98 54.15 2,453,553 +0.20(+0.38%)
Oct 21, 2021 54.28 54.34 53.75 53.95 2,895,629 -0.43(-0.80%)
Oct 20, 2021 54.59 54.74 54.32 54.38 2,254,730 +0.51(+0.95%)
Oct 19, 2021 53.55 53.90 53.37 53.87 2,628,639 +0.54(+1.01%)
Oct 18, 2021 53.15 53.74 53.05 53.33 3,244,759 +0.07(+0.13%)
Oct 15, 2021 53.95 53.96 53.17 53.26 4,550,906 -1.02(-1.88%)
Oct 14, 2021 54.45 54.86 54.24 54.28 4,062,518 +0.70(+1.31%)
Oct 13, 2021 52.79 53.77 52.62 53.58 3,640,447 +1.36(+2.60%)
Oct 12, 2021 52.20 52.45 52.10 52.22 5,989,610 -0.15(-0.29%)
Oct 11, 2021 53.18 53.18 52.33 52.38 3,632,690 -0.56(-1.06%)
Oct 08, 2021 53.13 53.47 52.82 52.93 2,977,361 +0.17(+0.33%)
Oct 07, 2021 53.24 53.51 52.70 52.76 5,077,261 -0.26(-0.49%)
Oct 06, 2021 52.49 53.01 52.31 53.02 5,373,043 -1.10(-2.03%)
Oct 05, 2021 54.23 54.28 53.83 54.12 4,852,022 -0.21(-0.39%)
Oct 04, 2021 54.57 54.88 54.16 54.33 2,785,158 -0.10(-0.18%)
Oct 01, 2021 54.62 54.82 53.98 54.43 2,137,797 +0.12(+0.21%)
Sep 30, 2021 55.09 55.12 54.31 54.31 2,484,073 -1.12(-2.02%)
Sep 29, 2021 55.78 55.97 55.28 55.43 2,241,487 -0.83(-1.47%)
Sep 28, 2021 57.60 57.69 56.25 56.26 3,268,952 -1.24(-2.16%)
Sep 27, 2021 56.41 57.53 56.35 57.50 2,621,385 +1.52(+2.72%)
Sep 24, 2021 55.95 56.30 55.85 55.98 1,020,264 -0.69(-1.22%)
Sep 23, 2021 56.74 56.84 56.48 56.67 857,166 +0.40(+0.72%)
Sep 22, 2021 56.35 56.96 56.25 56.27 1,358,575 +0.64(+1.14%)
Sep 21, 2021 55.56 56.03 55.49 55.63 1,040,676 +0.61(+1.10%)
Sep 20, 2021 54.76 55.47 54.57 55.03 1,586,617 -0.81(-1.45%)
Sep 17, 2021 55.53 55.87 55.17 55.83 3,155,933 +0.55(+0.99%)
Sep 16, 2021 55.24 55.51 54.82 55.29 1,226,635 +0.21(+0.38%)
Sep 15, 2021 55.08 55.44 54.84 55.07 1,404,597 -0.07(-0.12%)
Sep 14, 2021 56.15 56.15 55.01 55.14 1,782,333 -1.17(-2.07%)
Sep 13, 2021 55.80 56.55 55.78 56.31 2,223,005 +0.99(+1.79%)
Sep 10, 2021 55.38 55.82 55.27 55.31 2,151,482 -0.49(-0.88%)
Sep 09, 2021 55.63 55.98 55.39 55.81 2,035,474 -0.96(-1.70%)
Sep 08, 2021 56.70 57.36 56.57 56.77 1,408,020 -0.48(-0.84%)
Sep 07, 2021 56.69 57.82 56.62 57.25 2,157,541 -0.42(-0.73%)
Sep 03, 2021 57.94 58.07 57.43 57.67 1,320,145 -0.51(-0.88%)
Sep 02, 2021 58.77 58.98 58.14 58.19 2,128,739 -1.82(-3.03%)
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.