Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.92 55.95 55.13 55.13 2,447,198 -1.13(-2.02%)
Sep 29, 2021 56.62 56.81 56.11 56.27 2,208,213 -0.84(-1.47%)
Sep 28, 2021 58.47 58.56 57.10 57.11 3,220,426 -1.26(-2.16%)
Sep 27, 2021 57.26 58.40 57.20 58.37 2,582,472 +1.55(+2.72%)
Sep 24, 2021 56.79 57.15 56.70 56.82 1,005,118 -0.70(-1.22%)
Sep 23, 2021 57.59 57.70 57.33 57.53 844,442 +0.41(+0.72%)
Sep 22, 2021 57.20 57.82 57.10 57.12 1,338,407 +0.65(+1.14%)
Sep 21, 2021 56.40 56.87 56.32 56.47 1,025,228 +0.62(+1.10%)
Sep 20, 2021 55.58 56.31 55.39 55.85 1,563,064 -0.82(-1.45%)
Sep 17, 2021 56.36 56.71 56.00 56.68 3,109,085 +0.56(+0.99%)
Sep 16, 2021 56.07 56.35 55.65 56.12 1,208,426 +0.22(+0.38%)
Sep 15, 2021 55.91 56.27 55.67 55.90 1,383,747 -0.07(-0.12%)
Sep 14, 2021 57.00 57.00 55.83 55.97 1,755,875 -1.18(-2.07%)
Sep 13, 2021 56.64 57.40 56.62 57.15 2,190,006 +1.01(+1.79%)
Sep 10, 2021 56.22 56.67 56.10 56.15 2,119,544 -0.50(-0.88%)
Sep 09, 2021 56.47 56.82 56.23 56.65 2,005,258 -0.98(-1.70%)
Sep 08, 2021 57.56 58.22 57.42 57.62 1,387,119 -0.49(-0.84%)
Sep 07, 2021 57.55 58.69 57.48 58.11 2,125,514 -0.43(-0.73%)
Sep 03, 2021 58.82 58.94 58.30 58.54 1,300,548 -0.52(-0.88%)
Sep 02, 2021 59.66 59.87 59.01 59.06 2,097,139 -1.85(-3.03%)
Sep 01, 2021 61.02 61.15 60.61 60.91 1,120,152 +1.02(+1.70%)
Aug 31, 2021 59.65 60.12 59.57 59.89 1,019,729 +0.23(+0.39%)
Aug 30, 2021 59.80 60.01 59.58 59.66 734,781 -0.37(-0.62%)
Aug 27, 2021 59.27 60.14 59.17 60.03 1,415,287 +0.81(+1.37%)
Aug 26, 2021 59.31 59.56 59.10 59.22 841,003 -0.36(-0.61%)
Aug 25, 2021 59.57 59.75 59.07 59.58 1,122,695 +0.43(+0.73%)
Aug 24, 2021 59.16 59.53 59.11 59.15 930,442 -0.12(-0.20%)
Aug 23, 2021 59.01 59.52 58.95 59.27 790,143 +0.64(+1.08%)
Aug 20, 2021 58.48 58.84 58.25 58.63 1,044,279 +0.09(+0.15%)
Aug 19, 2021 58.37 58.69 58.06 58.54 2,039,468 -0.91(-1.53%)
Aug 18, 2021 59.78 59.99 59.40 59.45 963,502 -0.40(-0.67%)
Aug 17, 2021 60.28 60.45 59.57 59.85 1,231,948 -0.77(-1.27%)
Aug 16, 2021 60.45 60.74 60.25 60.63 1,302,970 +0.03(+0.05%)
Aug 13, 2021 60.60 60.93 60.39 60.60 1,742,485 +0.51(+0.85%)
Aug 12, 2021 59.93 60.40 59.55 60.09 2,495,541 +0.06(+0.10%)
Aug 11, 2021 59.91 60.13 59.70 60.03 1,057,127 +0.31(+0.52%)
Aug 10, 2021 59.76 59.96 59.64 59.72 923,764 +0.16(+0.26%)
Aug 09, 2021 59.89 59.93 59.36 59.56 1,539,301 -0.76(-1.26%)
Aug 06, 2021 60.85 60.97 60.18 60.32 1,417,590 -0.15(-0.24%)
Aug 05, 2021 60.45 60.91 60.30 60.47 1,658,149 +0.48(+0.80%)
Aug 04, 2021 60.81 61.00 59.94 59.99 2,083,030 -1.13(-1.86%)
Aug 03, 2021 61.19 61.21 60.64 61.12 1,981,332 -0.43(-0.70%)
Aug 02, 2021 61.57 62.23 61.47 61.56 1,556,189 -0.03(-0.05%)
Jul 30, 2021 62.71 62.93 61.35 61.58 3,822,706 -1.77(-2.79%)
Jul 29, 2021 64.22 64.61 63.21 63.35 4,759,013 -3.75(-5.60%)
Jul 28, 2021 66.97 67.40 66.89 67.11 1,375,955 -0.08(-0.12%)
Jul 27, 2021 67.30 67.60 66.99 67.19 1,230,631 -0.29(-0.43%)
Jul 26, 2021 66.38 67.50 66.33 67.48 1,380,161 +0.83(+1.25%)
Jul 23, 2021 67.14 67.19 66.60 66.65 918,892 -0.03(-0.04%)
Jul 22, 2021 67.77 67.83 66.51 66.68 1,356,419 -0.21(-0.31%)
Jul 21, 2021 66.37 67.38 66.34 66.88 2,217,095 +1.44(+2.20%)
Jul 20, 2021 64.60 65.70 64.41 65.45 1,773,008 +0.66(+1.01%)
Jul 19, 2021 65.13 65.24 63.95 64.79 2,772,864 -2.14(-3.20%)
Jul 16, 2021 67.54 67.60 66.76 66.93 1,441,035 -0.32(-0.48%)
Jul 15, 2021 67.45 67.60 66.92 67.26 1,500,923 -0.69(-1.02%)
Jul 14, 2021 67.90 68.13 67.69 67.95 1,160,782 +0.03(+0.04%)
Jul 13, 2021 67.64 68.45 67.55 67.92 3,070,593 -0.15(-0.22%)
Jul 12, 2021 67.74 68.13 67.50 68.07 1,132,386 -0.26(-0.39%)
Jul 09, 2021 67.88 68.39 67.83 68.33 1,054,796 +0.26(+0.39%)
Jul 08, 2021 68.04 68.14 67.39 68.07 1,560,338 -1.14(-1.65%)
Jul 07, 2021 68.62 69.29 68.57 69.21 1,214,523 +0.43(+0.63%)
Jul 06, 2021 69.43 69.46 68.47 68.78 1,299,907 -1.11(-1.59%)
Jul 02, 2021 69.82 69.98 69.57 69.90 871,684 -0.61(-0.86%)
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.