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

65.13 USD -0.46 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.48 71.71 70.72 70.96 1,126,400 -1.18(-1.64%)
Apr 29, 2021 71.59 72.28 71.58 72.14 1,118,791 +0.81(+1.14%)
Apr 28, 2021 71.68 71.83 71.23 71.33 1,227,253 +1.00(+1.42%)
Apr 27, 2021 70.03 70.49 69.86 70.33 738,962 -0.26(-0.37%)
Apr 26, 2021 70.00 70.74 70.00 70.59 610,834 +0.14(+0.20%)
Apr 23, 2021 69.79 70.75 69.76 70.45 830,700 +0.22(+0.31%)
Apr 22, 2021 70.08 70.65 69.96 70.23 1,204,191 +0.60(+0.86%)
Apr 21, 2021 68.48 69.75 68.36 69.63 1,424,562 +2.32(+3.45%)
Apr 20, 2021 67.92 67.96 66.26 67.31 1,035,907 -1.40(-2.04%)
Apr 19, 2021 69.00 69.02 68.40 68.71 1,295,005 +0.57(+0.84%)
Apr 16, 2021 68.17 68.23 67.80 68.14 976,700 +0.41(+0.61%)
Apr 15, 2021 67.55 67.83 67.19 67.73 1,855,601 +2.57(+3.94%)
Apr 14, 2021 65.34 65.53 65.07 65.16 864,571 +0.78(+1.21%)
Apr 13, 2021 63.80 64.60 63.62 64.38 933,268 -0.69(-1.06%)
Apr 12, 2021 65.20 65.72 64.86 65.07 969,729 -0.32(-0.49%)
Apr 09, 2021 65.08 65.39 64.94 65.39 885,400 +0.25(+0.38%)
Apr 08, 2021 64.32 65.35 64.05 65.14 1,342,365 +1.57(+2.47%)
Apr 07, 2021 63.97 64.03 63.32 63.57 1,022,580 -0.33(-0.52%)
Apr 06, 2021 64.03 64.24 63.82 63.90 966,889 -0.44(-0.68%)
Apr 05, 2021 64.19 64.62 64.16 64.34 839,128 +0.55(+0.86%)
Apr 01, 2021 63.44 63.89 62.90 63.79 1,130,500 +0.94(+1.50%)
Mar 31, 2021 63.42 63.57 62.84 62.85 1,362,559 -1.13(-1.77%)
Mar 30, 2021 64.49 64.67 63.92 63.98 1,067,743 -0.12(-0.19%)
Mar 29, 2021 63.80 64.51 63.74 64.10 1,718,378 +0.79(+1.25%)
Mar 26, 2021 62.38 63.40 62.23 63.31 1,678,400 +1.27(+2.05%)
Mar 25, 2021 61.50 62.15 61.20 62.04 1,051,662 +0.00(+0.00%)
Mar 24, 2021 62.00 62.67 61.87 62.04 1,030,463 -0.76(-1.21%)
Mar 23, 2021 63.41 63.68 62.71 62.80 1,253,675 -0.59(-0.93%)
Mar 22, 2021 63.62 63.96 63.21 63.39 2,690,991 -0.90(-1.40%)
Mar 19, 2021 63.31 64.42 62.90 64.29 1,284,000 +1.53(+2.44%)
Mar 18, 2021 62.88 63.82 62.75 62.76 1,289,123 -1.07(-1.68%)
Mar 17, 2021 62.97 63.97 62.80 63.83 2,015,688 +1.98(+3.20%)
Mar 16, 2021 62.45 62.59 61.85 61.85 1,808,685 -0.82(-1.31%)
Mar 15, 2021 62.40 62.88 62.23 62.67 1,303,053 -0.20(-0.32%)
Mar 12, 2021 61.94 62.91 61.94 62.87 1,147,000 +0.50(+0.80%)
Mar 11, 2021 62.42 62.57 62.07 62.37 1,589,500 -0.99(-1.56%)
Mar 10, 2021 63.16 63.63 62.83 63.36 1,227,135 +1.18(+1.90%)
Mar 09, 2021 62.34 62.57 61.82 62.18 1,328,721 +0.86(+1.40%)
Mar 08, 2021 61.00 61.78 60.77 61.32 1,155,537 +0.36(+0.59%)
Mar 05, 2021 60.81 61.19 59.90 60.96 1,770,200 +0.54(+0.89%)
Mar 04, 2021 60.87 61.57 59.78 60.42 3,340,183 +1.21(+2.04%)
Mar 03, 2021 59.13 59.74 59.09 59.21 1,281,887 +0.03(+0.05%)
Mar 02, 2021 58.67 59.50 58.50 59.18 1,357,199 -0.16(-0.27%)
Mar 01, 2021 59.12 60.12 58.90 59.34 2,483,794 +1.61(+2.79%)
Feb 26, 2021 58.35 58.56 57.13 57.73 4,286,000 -2.38(-3.96%)
Feb 25, 2021 62.02 62.40 59.96 60.11 6,382,001 -5.14(-7.88%)
Feb 24, 2021 64.11 65.49 64.10 65.25 2,621,487 +0.23(+0.35%)
Feb 23, 2021 64.48 65.18 64.08 65.02 1,547,417 +0.67(+1.04%)
Feb 22, 2021 63.61 64.78 63.55 64.35 1,396,339 -0.11(-0.17%)
Feb 19, 2021 64.70 65.11 64.43 64.46 1,062,600 +0.56(+0.88%)
Feb 18, 2021 63.45 63.99 63.17 63.90 1,220,192 -0.43(-0.67%)
Feb 17, 2021 64.45 64.50 63.88 64.33 1,576,583 -0.40(-0.62%)
Feb 16, 2021 64.87 64.93 64.24 64.73 1,787,731 +1.17(+1.84%)
Feb 12, 2021 63.74 63.75 63.19 63.56 2,346,000 -0.18(-0.28%)
Feb 11, 2021 64.58 64.66 63.53 63.74 2,062,748 -0.76(-1.18%)
Feb 10, 2021 65.18 65.36 64.29 64.50 2,468,978 -0.20(-0.31%)
Feb 09, 2021 64.85 65.28 64.42 64.70 2,254,455 -0.37(-0.57%)
Feb 08, 2021 65.35 65.77 64.89 65.07 1,667,424 -0.56(-0.85%)
Feb 05, 2021 65.94 66.20 65.45 65.63 2,318,800 +0.08(+0.12%)
Feb 04, 2021 65.40 65.57 64.91 65.55 997,269 +0.10(+0.15%)
Feb 03, 2021 65.42 65.72 64.79 65.45 917,041 -0.43(-0.65%)
Feb 02, 2021 65.67 66.14 65.39 65.88 1,385,116 +2.00(+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.