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

56.35 USD -1.01 (-1.76%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 58.26 58.54 57.07 57.36 1,828,732 -0.89(-1.53%)
Nov 26, 2021 57.78 58.40 57.06 58.25 3,460,581 -0.45(-0.77%)
Nov 24, 2021 58.25 58.82 58.25 58.70 1,428,183 -0.20(-0.34%)
Nov 23, 2021 58.82 59.02 58.52 58.90 955,746 +0.40(+0.68%)
Nov 22, 2021 58.54 59.22 58.48 58.50 904,619 -0.04(-0.07%)
Nov 19, 2021 58.82 59.05 58.35 58.54 2,343,043 -0.89(-1.50%)
Nov 18, 2021 59.41 59.44 59.29 59.43 1,956,780 -0.05(-0.08%)
Nov 17, 2021 59.50 59.83 59.29 59.48 2,852,732 -0.50(-0.83%)
Nov 16, 2021 60.45 60.72 59.86 59.98 810,799 -0.03(-0.05%)
Nov 15, 2021 59.95 60.23 59.81 60.01 882,161 +0.42(+0.70%)
Nov 12, 2021 59.86 60.00 59.51 59.59 1,214,425 -0.42(-0.70%)
Nov 11, 2021 60.12 60.32 59.88 60.01 874,043 -0.64(-1.06%)
Nov 10, 2021 60.97 60.06 60.65 1,380,837 +0.53(+0.88%)
Nov 09, 2021 60.41 60.53 59.87 60.12 993,016 -0.17(-0.28%)
Nov 08, 2021 60.47 60.60 60.05 60.29 962,694 -0.49(-0.81%)
Nov 05, 2021 60.52 60.92 60.33 60.78 1,370,617 +1.28(+2.15%)
Nov 04, 2021 59.72 59.78 59.11 59.50 2,758,638 -1.29(-2.12%)
Nov 03, 2021 59.56 60.82 59.55 60.79 1,524,092 +0.73(+1.22%)
Nov 02, 2021 60.26 60.39 59.95 60.06 1,449,733 -0.45(-0.74%)
Nov 01, 2021 60.21 60.67 60.10 60.51 2,072,927 -0.71(-1.16%)
Oct 29, 2021 61.90 62.26 60.88 61.22 4,706,539 -1.31(-2.09%)
Oct 28, 2021 61.30 64.39 60.81 62.53 9,177,643 +5.36(+9.38%)
Oct 27, 2021 57.61 57.71 56.88 57.17 4,147,005 +0.26(+0.46%)
Oct 26, 2021 57.15 56.91 2,474,134 +0.65(+1.16%)
Oct 25, 2021 56.09 56.46 55.78 56.26 1,780,084 +0.05(+0.09%)
Oct 22, 2021 56.32 56.41 56.03 56.21 2,363,574 +0.21(+0.37%)
Oct 21, 2021 56.35 56.41 55.79 56.00 2,789,438 -0.45(-0.80%)
Oct 20, 2021 56.67 56.82 56.39 56.45 2,172,043 +0.53(+0.95%)
Oct 19, 2021 55.59 55.95 55.40 55.92 2,532,239 +0.56(+1.01%)
Oct 18, 2021 55.17 55.79 55.07 55.36 3,125,764 +0.07(+0.13%)
Oct 15, 2021 56.00 56.01 55.19 55.29 4,384,011 -1.06(-1.88%)
Oct 14, 2021 56.52 56.95 56.30 56.35 3,913,534 +0.73(+1.31%)
Oct 13, 2021 54.80 55.82 54.62 55.62 3,506,941 +1.41(+2.60%)
Oct 12, 2021 54.19 54.45 54.08 54.21 5,769,953 -0.16(-0.29%)
Oct 11, 2021 55.20 55.20 54.33 54.37 3,499,469 -0.58(-1.06%)
Oct 08, 2021 55.15 55.51 54.83 54.95 2,868,173 +0.18(+0.33%)
Oct 07, 2021 55.27 55.55 54.71 54.77 4,891,063 -0.27(-0.49%)
Oct 06, 2021 54.49 55.03 54.30 55.04 5,175,998 -1.14(-2.03%)
Oct 05, 2021 56.29 56.35 55.88 56.18 4,674,084 -0.22(-0.39%)
Oct 04, 2021 56.65 56.97 56.22 56.40 2,683,018 -0.10(-0.18%)
Oct 01, 2021 56.70 56.91 56.04 56.50 2,059,398 +0.12(+0.21%)
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 57.58 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%)
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.