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

59.45 -0.90 (-1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 59.48 59.62 59.16 59.45 972,955 -0.90(-1.49%)
Dec 02, 2022 59.90 60.41 59.71 60.35 967,647 +0.62(+1.04%)
Dec 01, 2022 59.91 59.99 59.37 59.73 1,297,062 +0.84(+1.43%)
Nov 30, 2022 58.45 58.90 57.64 58.89 1,259,804 +0.87(+1.50%)
Nov 29, 2022 58.43 58.51 57.99 58.02 1,956,391 -0.15(-0.26%)
Nov 28, 2022 58.85 59.10 58.06 58.17 1,953,532 +1.58(+2.79%)
Nov 25, 2022 56.40 56.78 56.40 56.59 385,191 +0.21(+0.37%)
Nov 23, 2022 55.94 56.38 55.85 56.38 714,006 +0.45(+0.80%)
Nov 22, 2022 55.70 55.93 55.61 55.93 827,341 +0.43(+0.77%)
Nov 21, 2022 55.14 55.56 55.13 55.50 959,432 -0.03(-0.05%)
Nov 18, 2022 55.50 55.56 55.17 55.53 931,629 +0.52(+0.95%)
Nov 17, 2022 54.46 55.04 54.38 55.01 902,625 -0.03(-0.05%)
Nov 16, 2022 54.94 55.20 54.84 55.04 1,306,759 +0.29(+0.53%)
Nov 15, 2022 54.71 55.15 54.11 54.75 1,251,784 -0.02(-0.04%)
Nov 14, 2022 55.09 55.41 54.75 54.77 1,405,955 -0.59(-1.07%)
Nov 11, 2022 54.55 55.49 54.12 55.36 2,304,324 +1.60(+2.98%)
Nov 10, 2022 53.82 54.10 53.24 53.76 2,208,893 +1.65(+3.17%)
Nov 09, 2022 52.23 52.61 52.03 52.11 1,600,480 -0.46(-0.88%)
Nov 08, 2022 52.59 52.98 52.19 52.57 1,059,228 -0.19(-0.36%)
Nov 07, 2022 52.81 52.93 52.35 52.76 1,534,668 +0.64(+1.23%)
Nov 04, 2022 51.62 52.42 51.22 52.12 2,593,152 +2.96(+6.02%)
Nov 03, 2022 48.82 49.30 48.69 49.16 1,309,164 -0.34(-0.69%)
Nov 02, 2022 49.90 50.87 49.43 49.50 1,428,028 -1.57(-3.07%)
Nov 01, 2022 51.44 51.50 50.79 51.07 1,705,015 +0.97(+1.94%)
Oct 31, 2022 50.00 50.29 49.92 50.10 1,454,940 -0.24(-0.48%)
Oct 28, 2022 50.15 50.45 49.56 50.34 2,497,093 +0.79(+1.59%)
Oct 27, 2022 50.01 50.51 49.50 49.55 1,998,772 +2.33(+4.93%)
Oct 26, 2022 46.66 47.71 46.63 47.22 1,482,221 -0.18(-0.38%)
Oct 25, 2022 46.66 47.43 46.62 47.40 1,250,716 +0.50(+1.07%)
Oct 24, 2022 46.53 47.00 46.32 46.90 1,343,009 +0.66(+1.43%)
Oct 21, 2022 45.16 46.40 45.02 46.24 1,620,197 +1.01(+2.23%)
Oct 20, 2022 45.32 45.80 45.14 45.23 1,463,198 -0.38(-0.83%)
Oct 19, 2022 46.11 46.23 45.22 45.61 1,764,688 -1.30(-2.77%)
Oct 18, 2022 47.57 47.75 46.72 46.91 1,723,694 +0.26(+0.56%)
Oct 17, 2022 46.31 46.94 46.25 46.65 1,258,994 +1.08(+2.37%)
Oct 14, 2022 46.65 46.71 45.56 45.57 1,167,406 -0.79(-1.70%)
Oct 13, 2022 44.66 46.45 44.51 46.36 1,538,285 +0.69(+1.51%)
Oct 12, 2022 45.15 45.92 44.99 45.67 1,175,056 +0.77(+1.71%)
Oct 11, 2022 44.87 45.47 44.63 44.90 1,791,005 -0.04(-0.09%)
Oct 10, 2022 45.11 45.28 44.58 44.94 1,444,685 -0.38(-0.84%)
Oct 07, 2022 45.52 45.77 45.08 45.32 1,674,178 -0.50(-1.09%)
Oct 06, 2022 46.12 46.24 45.68 45.82 1,336,156 -0.93(-1.99%)
Oct 05, 2022 46.89 47.03 46.20 46.75 1,334,664 -1.25(-2.60%)
Oct 04, 2022 47.67 48.31 47.63 48.00 2,363,660 +2.15(+4.69%)
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.