Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.29 68.51 67.56 67.79 1,179,091 -1.13(-1.64%)
Apr 29, 2021 68.39 69.05 68.38 68.92 1,171,126 +0.77(+1.14%)
Apr 28, 2021 68.48 68.62 68.05 68.14 1,284,662 +0.96(+1.42%)
Apr 27, 2021 66.90 67.34 66.74 67.19 773,529 -0.25(-0.37%)
Apr 26, 2021 66.87 67.58 66.87 67.44 639,408 +0.13(+0.20%)
Apr 23, 2021 66.67 67.59 66.64 67.30 869,559 +0.21(+0.31%)
Apr 22, 2021 66.95 67.49 66.83 67.09 1,260,521 +0.57(+0.86%)
Apr 21, 2021 65.42 66.63 65.31 66.52 1,491,201 +2.22(+3.45%)
Apr 20, 2021 64.88 64.92 63.30 64.30 1,084,365 -1.34(-2.04%)
Apr 19, 2021 65.92 65.94 65.34 65.64 1,355,583 +0.54(+0.84%)
Apr 16, 2021 65.12 65.18 64.77 65.09 1,022,388 +0.39(+0.61%)
Apr 15, 2021 64.53 64.80 64.19 64.70 1,942,403 +2.46(+3.94%)
Apr 14, 2021 62.42 62.60 62.16 62.25 905,014 +0.75(+1.21%)
Apr 13, 2021 60.95 61.71 60.78 61.50 976,925 -0.66(-1.06%)
Apr 12, 2021 62.29 62.78 61.96 62.16 1,015,091 -0.31(-0.49%)
Apr 09, 2021 62.17 62.47 62.04 62.47 926,818 +0.24(+0.38%)
Apr 08, 2021 61.45 62.42 61.19 62.23 1,405,159 +1.50(+2.47%)
Apr 07, 2021 61.11 61.17 60.49 60.73 1,070,415 -0.32(-0.52%)
Apr 06, 2021 61.17 61.37 60.97 61.04 1,012,119 -0.42(-0.68%)
Apr 05, 2021 61.32 61.73 61.29 61.46 878,381 +0.53(+0.86%)
Apr 01, 2021 60.60 61.03 60.09 60.94 1,183,383 +0.90(+1.50%)
Mar 31, 2021 60.59 60.73 60.03 60.04 1,426,298 -1.08(-1.77%)
Mar 30, 2021 61.61 61.78 61.06 61.12 1,117,690 -0.11(-0.19%)
Mar 29, 2021 60.95 61.63 60.89 61.24 1,798,761 +0.75(+1.25%)
Mar 26, 2021 59.59 60.57 59.45 60.48 1,756,913 +1.21(+2.05%)
Mar 25, 2021 58.75 59.38 58.46 59.27 1,100,857 +0.00(+0.00%)
Mar 24, 2021 59.23 59.87 59.11 59.27 1,078,666 -0.73(-1.21%)
Mar 23, 2021 60.58 60.83 59.91 59.99 1,312,320 -0.56(-0.93%)
Mar 22, 2021 60.78 61.10 60.39 60.56 2,816,872 -0.86(-1.40%)
Mar 19, 2021 60.48 61.54 60.09 61.42 1,344,064 +1.46(+2.44%)
Mar 18, 2021 60.07 60.97 59.95 59.96 1,349,426 -1.02(-1.68%)
Mar 17, 2021 60.16 61.11 59.99 60.98 2,109,979 +1.89(+3.20%)
Mar 16, 2021 59.66 59.79 59.09 59.09 1,893,293 -0.78(-1.31%)
Mar 15, 2021 59.61 60.07 59.45 59.87 1,364,008 -0.19(-0.32%)
Mar 12, 2021 59.17 60.10 59.17 60.06 1,200,655 +0.48(+0.80%)
Mar 11, 2021 59.63 59.77 59.30 59.58 1,663,855 -0.95(-1.56%)
Mar 10, 2021 60.34 60.79 60.02 60.53 1,284,539 +1.13(+1.90%)
Mar 09, 2021 59.55 59.77 59.06 59.40 1,390,877 +0.82(+1.40%)
Mar 08, 2021 58.27 59.02 58.05 58.58 1,209,591 +0.34(+0.59%)
Mar 05, 2021 58.09 58.46 57.22 58.24 1,853,008 +0.52(+0.89%)
Mar 04, 2021 58.15 58.82 57.11 57.72 3,496,433 +1.16(+2.04%)
Mar 03, 2021 56.49 57.07 56.45 56.56 1,341,852 +0.03(+0.05%)
Mar 02, 2021 56.05 56.84 55.89 56.54 1,420,687 -0.15(-0.27%)
Mar 01, 2021 56.48 57.43 56.27 56.69 2,599,983 +1.54(+2.79%)
Feb 26, 2021 55.74 55.94 54.58 55.15 4,486,494 -2.27(-3.96%)
Feb 25, 2021 59.25 59.61 57.28 57.42 6,680,544 -4.91(-7.88%)
Feb 24, 2021 61.24 62.56 61.24 62.33 2,744,117 +0.22(+0.35%)
Feb 23, 2021 61.60 62.27 61.22 62.11 1,619,803 +0.64(+1.04%)
Feb 22, 2021 60.77 61.89 60.71 61.47 1,461,658 -0.11(-0.17%)
Feb 19, 2021 61.81 62.20 61.55 61.58 1,112,307 +0.53(+0.88%)
Feb 18, 2021 60.61 61.13 60.35 61.04 1,277,271 -0.41(-0.67%)
Feb 17, 2021 61.57 61.62 61.03 61.46 1,650,333 -0.38(-0.62%)
Feb 16, 2021 61.97 62.03 61.37 61.84 1,871,359 +1.12(+1.84%)
Feb 12, 2021 60.89 60.90 60.37 60.72 2,455,743 -0.17(-0.28%)
Feb 11, 2021 61.69 61.77 60.69 60.89 2,159,241 -0.73(-1.18%)
Feb 10, 2021 62.27 62.44 61.42 61.62 2,584,474 -0.19(-0.31%)
Feb 09, 2021 61.95 62.36 61.54 61.81 2,359,915 -0.35(-0.57%)
Feb 08, 2021 62.43 62.83 61.99 62.16 1,745,424 -0.53(-0.85%)
Feb 05, 2021 62.99 63.24 62.53 62.70 2,427,270 +0.08(+0.12%)
Feb 04, 2021 62.48 62.64 62.01 62.62 1,043,920 +0.10(+0.15%)
Feb 03, 2021 62.50 62.78 61.89 62.53 959,939 -0.41(-0.65%)
Feb 02, 2021 62.74 63.18 62.47 62.94 1,449,910 +1.91(+3.13%)
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.