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, 2022 45.35 45.38 44.47 44.58 2,696,902 -0.28(-0.62%)
Sep 29, 2022 44.67 44.97 44.10 44.85 1,705,044 -0.29(-0.63%)
Sep 28, 2022 44.64 45.31 44.39 45.14 2,636,435 +0.56(+1.26%)
Sep 27, 2022 45.63 45.85 44.36 44.58 2,103,340 -0.38(-0.83%)
Sep 26, 2022 45.33 45.46 44.66 44.95 1,586,142 -1.09(-2.36%)
Sep 23, 2022 46.81 46.85 45.66 46.04 1,625,838 -1.91(-3.97%)
Sep 22, 2022 48.45 48.48 47.77 47.94 1,523,757 +0.42(+0.89%)
Sep 21, 2022 48.32 48.46 47.51 47.52 1,080,034 -1.04(-2.13%)
Sep 20, 2022 49.10 49.10 48.11 48.55 1,106,759 -0.87(-1.76%)
Sep 19, 2022 48.62 49.48 48.58 49.42 1,182,811 +0.63(+1.29%)
Sep 16, 2022 48.38 49.00 48.32 48.79 1,585,779 +0.43(+0.90%)
Sep 15, 2022 48.26 48.80 48.16 48.36 916,212 -0.17(-0.35%)
Sep 14, 2022 48.30 48.55 48.00 48.52 1,341,192 -0.41(-0.85%)
Sep 13, 2022 49.93 50.24 48.83 48.94 1,447,945 -2.01(-3.95%)
Sep 12, 2022 50.78 51.15 50.67 50.95 1,991,496 +1.70(+3.45%)
Sep 09, 2022 49.22 49.34 49.00 49.25 1,046,140 +0.65(+1.34%)
Sep 08, 2022 48.30 48.78 48.01 48.60 1,152,289 +0.20(+0.41%)
Sep 07, 2022 47.56 48.48 47.56 48.41 1,404,559 +0.69(+1.45%)
Sep 06, 2022 48.32 48.40 47.64 47.72 1,643,185 +0.46(+0.98%)
Sep 02, 2022 47.94 48.39 47.04 47.25 1,318,315 -0.11(-0.23%)
Sep 01, 2022 46.86 47.37 46.62 47.36 1,389,454 -0.38(-0.79%)
Aug 31, 2022 48.19 48.46 47.73 47.73 1,216,745 -0.95(-1.95%)
Aug 30, 2022 49.24 49.35 48.48 48.68 2,349,474 -0.37(-0.74%)
Aug 29, 2022 48.98 49.27 48.64 49.05 1,539,457 +0.02(+0.04%)
Aug 26, 2022 50.53 50.67 48.94 49.03 1,718,203 -1.60(-3.16%)
Aug 25, 2022 50.93 51.09 50.41 50.63 1,736,534 -0.69(-1.35%)
Aug 24, 2022 50.82 51.71 50.75 51.32 1,344,046 +0.44(+0.87%)
Aug 23, 2022 50.35 50.99 50.32 50.87 1,643,653 +0.32(+0.62%)
Aug 22, 2022 50.81 50.95 50.19 50.56 2,016,749 -1.27(-2.46%)
Aug 19, 2022 52.02 52.18 51.70 51.83 1,245,826 -0.77(-1.46%)
Aug 18, 2022 52.88 52.88 52.30 52.60 1,163,329 -0.66(-1.24%)
Aug 17, 2022 53.23 53.66 53.02 53.26 999,530 -0.81(-1.50%)
Aug 16, 2022 53.47 54.20 53.33 54.07 851,349 +0.30(+0.55%)
Aug 15, 2022 53.59 53.86 53.38 53.78 1,223,724 -0.40(-0.75%)
Aug 12, 2022 53.60 54.18 53.60 54.18 860,497 +0.45(+0.85%)
Aug 11, 2022 54.11 54.31 53.58 53.73 891,574 -0.58(-1.07%)
Aug 10, 2022 53.94 54.38 53.86 54.31 1,303,903 +1.45(+2.75%)
Aug 09, 2022 53.22 53.32 52.67 52.86 1,331,541 -0.45(-0.85%)
Aug 08, 2022 53.20 53.83 53.15 53.31 1,411,757 +0.76(+1.45%)
Aug 05, 2022 52.42 52.66 52.16 52.55 1,062,933 -0.53(-1.00%)
Aug 04, 2022 52.61 53.09 52.46 53.08 1,376,584 +0.58(+1.11%)
Aug 03, 2022 51.81 52.57 51.62 52.50 1,616,554 +1.43(+2.80%)
Aug 02, 2022 51.74 51.76 50.99 51.07 2,204,008 -1.05(-2.01%)
Aug 01, 2022 52.31 52.65 51.86 52.12 1,364,874 -0.73(-1.38%)
Jul 29, 2022 52.44 53.06 52.31 52.85 1,571,862 +0.24(+0.45%)
Jul 28, 2022 52.30 53.02 51.25 52.61 3,152,160 -2.82(-5.09%)
Jul 27, 2022 54.63 55.51 54.19 55.43 2,458,289 +1.42(+2.63%)
Jul 26, 2022 53.90 54.36 53.83 54.01 1,117,908 -0.30(-0.55%)
Jul 25, 2022 54.18 54.37 53.73 54.31 887,222 +0.74(+1.38%)
Jul 22, 2022 53.43 53.76 53.11 53.57 972,247 -0.14(-0.26%)
Jul 21, 2022 53.01 53.93 53.00 53.71 733,839 -0.15(-0.27%)
Jul 20, 2022 54.82 54.87 53.65 53.85 1,114,389 -1.60(-2.88%)
Jul 19, 2022 54.96 55.51 54.83 55.45 904,723 +1.55(+2.87%)
Jul 18, 2022 54.36 54.74 53.77 53.90 813,904 +0.03(+0.05%)
Jul 15, 2022 53.72 54.01 53.40 53.87 991,848 -0.01(-0.02%)
Jul 14, 2022 53.29 53.94 52.87 53.88 938,406 -0.48(-0.89%)
Jul 13, 2022 53.83 54.80 53.80 54.37 869,611 +0.27(+0.49%)
Jul 12, 2022 53.94 54.68 53.79 54.10 972,422 +0.03(+0.05%)
Jul 11, 2022 54.50 54.66 53.97 54.07 779,201 -0.73(-1.33%)
Jul 08, 2022 54.65 55.06 54.39 54.80 1,040,688 +0.96(+1.78%)
Jul 07, 2022 53.66 54.01 53.56 53.84 1,429,435 -0.24(-0.44%)
Jul 06, 2022 53.83 54.66 53.63 54.08 1,406,644 +0.16(+0.29%)
Jul 05, 2022 53.45 53.99 52.71 53.92 1,960,847 -0.44(-0.82%)
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.