Skip to main content

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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.31 69.53 68.58 68.81 1,161,669 -1.14(-1.64%)
Apr 29, 2021 69.42 70.09 69.41 69.95 1,153,822 +0.79(+1.14%)
Apr 28, 2021 69.50 69.65 69.07 69.16 1,265,680 +0.97(+1.42%)
Apr 27, 2021 67.90 68.35 67.74 68.19 762,100 -0.25(-0.37%)
Apr 26, 2021 67.87 68.59 67.87 68.45 629,960 +0.14(+0.20%)
Apr 23, 2021 67.67 68.61 67.64 68.31 856,710 +0.21(+0.31%)
Apr 22, 2021 67.95 68.50 67.83 68.10 1,241,896 +0.58(+0.86%)
Apr 21, 2021 66.40 67.63 66.28 67.52 1,469,167 +2.25(+3.45%)
Apr 20, 2021 65.86 65.90 64.25 65.27 1,068,343 -1.36(-2.04%)
Apr 19, 2021 66.91 66.92 66.32 66.62 1,335,554 +0.55(+0.84%)
Apr 16, 2021 66.10 66.16 65.74 66.07 1,007,282 +0.40(+0.61%)
Apr 15, 2021 65.50 65.77 65.15 65.67 1,913,703 +2.49(+3.94%)
Apr 14, 2021 63.36 63.54 63.09 63.18 891,642 +0.76(+1.21%)
Apr 13, 2021 61.86 62.64 61.69 62.43 962,490 -0.67(-1.06%)
Apr 12, 2021 63.22 63.72 62.89 63.09 1,000,093 -0.31(-0.49%)
Apr 09, 2021 63.10 63.41 62.97 63.40 913,123 +0.24(+0.38%)
Apr 08, 2021 62.37 63.36 62.11 63.16 1,384,397 +1.52(+2.47%)
Apr 07, 2021 62.03 62.09 61.40 61.64 1,054,598 -0.32(-0.52%)
Apr 06, 2021 62.09 62.29 61.88 61.96 997,164 -0.43(-0.68%)
Apr 05, 2021 62.24 62.66 62.21 62.39 865,402 +0.53(+0.86%)
Apr 01, 2021 61.51 61.95 60.99 61.85 1,165,898 +0.91(+1.50%)
Mar 31, 2021 61.49 61.64 60.93 60.94 1,405,223 -1.10(-1.77%)
Mar 30, 2021 62.53 62.70 61.98 62.04 1,101,176 -0.12(-0.19%)
Mar 29, 2021 61.86 62.55 61.80 62.15 1,772,183 +0.77(+1.25%)
Mar 26, 2021 60.49 61.48 60.34 61.39 1,730,953 +1.23(+2.05%)
Mar 25, 2021 59.63 60.27 59.34 60.16 1,084,591 +0.00(+0.00%)
Mar 24, 2021 60.12 60.77 59.99 60.16 1,062,728 -0.74(-1.21%)
Mar 23, 2021 61.48 61.75 60.81 60.89 1,292,930 -0.57(-0.93%)
Mar 22, 2021 61.69 62.02 61.29 61.47 2,775,251 -0.87(-1.40%)
Mar 19, 2021 61.39 62.46 60.99 62.34 1,324,204 +1.48(+2.44%)
Mar 18, 2021 60.97 61.88 60.84 60.85 1,329,487 -1.04(-1.68%)
Mar 17, 2021 61.06 62.03 60.89 61.89 2,078,803 +1.92(+3.20%)
Mar 16, 2021 60.55 60.69 59.97 59.97 1,865,318 -0.80(-1.31%)
Mar 15, 2021 60.51 60.97 60.34 60.77 1,343,854 -0.19(-0.32%)
Mar 12, 2021 60.06 61.00 60.06 60.96 1,182,914 +0.48(+0.80%)
Mar 11, 2021 60.52 60.67 60.19 60.48 1,639,270 -0.96(-1.56%)
Mar 10, 2021 61.24 61.70 60.92 61.44 1,265,558 +1.14(+1.90%)
Mar 09, 2021 60.45 60.67 59.94 60.29 1,370,325 +0.83(+1.40%)
Mar 08, 2021 59.15 59.90 58.92 59.46 1,191,719 +0.35(+0.59%)
Mar 05, 2021 58.96 59.33 58.08 59.11 1,825,628 +0.52(+0.89%)
Mar 04, 2021 59.02 59.70 57.97 58.59 3,444,770 +1.17(+2.04%)
Mar 03, 2021 57.33 57.93 57.30 57.41 1,322,025 +0.03(+0.05%)
Mar 02, 2021 56.89 57.69 56.72 57.38 1,399,695 -0.16(-0.27%)
Mar 01, 2021 57.33 58.29 57.11 57.54 2,561,566 +1.56(+2.79%)
Feb 26, 2021 56.58 56.78 55.40 55.98 4,420,203 -2.31(-3.96%)
Feb 25, 2021 60.14 60.51 58.14 58.28 6,581,833 -4.98(-7.88%)
Feb 24, 2021 62.16 63.50 62.15 63.27 2,703,570 +0.22(+0.35%)
Feb 23, 2021 62.52 63.20 62.13 63.05 1,595,869 +0.65(+1.04%)
Feb 22, 2021 61.68 62.81 61.62 62.40 1,440,061 -0.11(-0.17%)
Feb 19, 2021 62.74 63.13 62.47 62.50 1,095,872 +0.54(+0.88%)
Feb 18, 2021 61.52 62.05 61.25 61.96 1,258,398 -0.42(-0.67%)
Feb 17, 2021 62.49 62.54 61.94 62.38 1,625,948 -0.39(-0.62%)
Feb 16, 2021 62.90 62.96 62.29 62.76 1,843,708 +1.13(+1.84%)
Feb 12, 2021 61.80 61.81 61.27 61.63 2,419,457 -0.17(-0.28%)
Feb 11, 2021 62.62 62.70 61.60 61.80 2,127,336 -0.74(-1.18%)
Feb 10, 2021 63.20 63.38 62.34 62.54 2,546,286 -0.19(-0.31%)
Feb 09, 2021 62.88 63.30 62.46 62.74 2,325,046 -0.36(-0.57%)
Feb 08, 2021 63.37 63.77 62.92 63.09 1,719,634 -0.54(-0.85%)
Feb 05, 2021 63.94 64.19 63.46 63.64 2,391,406 +0.08(+0.12%)
Feb 04, 2021 63.41 63.58 62.94 63.56 1,028,495 +0.10(+0.15%)
Feb 03, 2021 63.43 63.72 62.82 63.46 945,755 -0.42(-0.65%)
Feb 02, 2021 63.68 64.13 63.40 63.88 1,428,486 +1.94(+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.