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

54.59 +0.53 (+0.98%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.19 57.22 56.38 56.38 2,392,975 -1.16(-2.02%)
Sep 29, 2021 57.90 58.10 57.38 57.54 2,159,285 -0.86(-1.47%)
Sep 28, 2021 59.79 59.89 58.39 58.40 3,149,070 -1.29(-2.16%)
Sep 27, 2021 58.56 59.72 58.50 59.69 2,525,251 +1.58(+2.72%)
Sep 24, 2021 58.08 58.44 57.98 58.11 982,848 -0.72(-1.22%)
Sep 23, 2021 58.90 59.01 58.63 58.83 825,732 +0.42(+0.72%)
Sep 22, 2021 58.50 59.13 58.39 58.41 1,308,752 +0.66(+1.14%)
Sep 21, 2021 57.68 58.16 57.60 57.75 1,002,512 +0.63(+1.10%)
Sep 20, 2021 56.84 57.59 56.65 57.12 1,528,431 -0.84(-1.45%)
Sep 17, 2021 57.64 58.00 57.27 57.96 3,040,196 +0.57(+0.99%)
Sep 16, 2021 57.34 57.62 56.91 57.39 1,181,651 +0.22(+0.38%)
Sep 15, 2021 57.18 57.55 56.93 57.17 1,353,087 -0.07(-0.12%)
Sep 14, 2021 58.29 58.29 57.10 57.24 1,716,970 -1.21(-2.07%)
Sep 13, 2021 57.92 58.70 57.90 58.45 2,141,481 +1.03(+1.79%)
Sep 10, 2021 57.49 57.95 57.38 57.42 2,072,581 -0.51(-0.88%)
Sep 09, 2021 57.75 58.11 57.50 57.93 1,960,827 -1.00(-1.70%)
Sep 08, 2021 58.86 59.54 58.72 58.93 1,356,384 -0.50(-0.84%)
Sep 07, 2021 58.85 60.02 58.78 59.43 2,078,418 -0.44(-0.73%)
Sep 03, 2021 60.15 60.28 59.62 59.87 1,271,732 -0.53(-0.88%)
Sep 02, 2021 61.01 61.23 60.35 60.40 2,050,672 -1.89(-3.03%)
Sep 01, 2021 62.40 62.54 61.98 62.29 1,095,333 +1.04(+1.70%)
Aug 31, 2021 61.00 61.48 60.92 61.25 997,135 +0.24(+0.39%)
Aug 30, 2021 61.16 61.37 60.93 61.01 718,501 -0.38(-0.62%)
Aug 27, 2021 60.61 61.50 60.51 61.39 1,383,928 +0.83(+1.37%)
Aug 26, 2021 60.65 60.91 60.44 60.56 822,369 -0.37(-0.61%)
Aug 25, 2021 60.92 61.10 60.41 60.93 1,097,819 +0.44(+0.73%)
Aug 24, 2021 60.50 60.88 60.45 60.49 909,826 -0.12(-0.20%)
Aug 23, 2021 60.35 60.87 60.29 60.61 772,636 +0.65(+1.08%)
Aug 20, 2021 59.81 60.17 59.57 59.96 1,021,141 +0.09(+0.15%)
Aug 19, 2021 59.69 60.02 59.37 59.87 1,994,279 -0.93(-1.53%)
Aug 18, 2021 61.13 61.35 60.75 60.80 942,154 -0.41(-0.67%)
Aug 17, 2021 61.65 61.82 60.92 61.21 1,204,652 -0.79(-1.27%)
Aug 16, 2021 61.82 62.12 61.62 62.00 1,274,100 +0.03(+0.05%)
Aug 13, 2021 61.97 62.31 61.76 61.97 1,703,876 +0.52(+0.85%)
Aug 12, 2021 61.29 61.77 60.90 61.45 2,440,247 +0.06(+0.10%)
Aug 11, 2021 61.27 61.49 61.05 61.39 1,033,704 +0.32(+0.52%)
Aug 10, 2021 61.11 61.32 60.99 61.07 903,296 +0.16(+0.26%)
Aug 09, 2021 61.25 61.29 60.71 60.91 1,505,194 -0.78(-1.26%)
Aug 06, 2021 62.23 62.35 61.54 61.69 1,386,180 -0.15(-0.24%)
Aug 05, 2021 61.82 62.29 61.67 61.84 1,621,409 +0.49(+0.80%)
Aug 04, 2021 62.19 62.38 61.30 61.35 2,036,876 -1.16(-1.86%)
Aug 03, 2021 62.58 62.60 62.01 62.51 1,937,431 -0.44(-0.70%)
Aug 02, 2021 62.97 63.64 62.86 62.95 1,521,708 -0.03(-0.05%)
Jul 30, 2021 64.13 64.36 62.74 62.98 3,738,005 -1.81(-2.79%)
Jul 29, 2021 65.68 66.07 64.64 64.79 4,653,566 -3.84(-5.60%)
Jul 28, 2021 68.49 68.93 68.41 68.63 1,345,468 -0.08(-0.12%)
Jul 27, 2021 68.83 69.13 68.51 68.71 1,203,364 -0.30(-0.43%)
Jul 26, 2021 67.88 69.03 67.83 69.01 1,349,581 +0.85(+1.25%)
Jul 23, 2021 68.66 68.71 68.11 68.16 898,532 -0.03(-0.04%)
Jul 22, 2021 69.31 69.37 68.02 68.19 1,326,365 -0.21(-0.31%)
Jul 21, 2021 67.87 68.91 67.86 68.40 2,167,970 +1.47(+2.20%)
Jul 20, 2021 66.06 67.19 65.87 66.93 1,733,723 +0.67(+1.01%)
Jul 19, 2021 66.61 66.72 65.40 66.26 2,711,425 -2.19(-3.20%)
Jul 16, 2021 69.07 69.13 68.27 68.45 1,409,106 -0.33(-0.48%)
Jul 15, 2021 68.98 69.13 68.44 68.78 1,467,667 -0.71(-1.02%)
Jul 14, 2021 69.44 69.67 69.22 69.49 1,135,062 +0.03(+0.04%)
Jul 13, 2021 69.17 70.00 69.08 69.46 3,002,557 -0.15(-0.22%)
Jul 12, 2021 69.28 69.67 69.03 69.61 1,107,296 -0.27(-0.39%)
Jul 09, 2021 69.42 69.94 69.37 69.88 1,031,425 +0.27(+0.39%)
Jul 08, 2021 69.58 69.68 68.92 69.61 1,525,765 -1.17(-1.65%)
Jul 07, 2021 70.18 70.86 70.12 70.78 1,187,613 +0.44(+0.63%)
Jul 06, 2021 71.00 71.03 70.02 70.34 1,271,105 -1.14(-1.59%)
Jul 02, 2021 71.40 71.57 71.15 71.48 852,370 -0.62(-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.