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

67.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 77.40 77.41 76.21 76.87 1,287,100 -0.37(-0.48%)
Nov 29, 2018 77.03 77.44 76.64 77.24 1,181,785 +0.17(+0.22%)
Nov 28, 2018 75.96 77.14 75.80 77.07 1,314,035 +1.07(+1.41%)
Nov 27, 2018 75.40 76.36 74.87 76.00 1,691,438 -1.11(-1.44%)
Nov 26, 2018 75.70 77.11 75.65 77.11 1,896,997 +0.95(+1.25%)
Nov 23, 2018 76.89 77.00 76.10 76.16 446,300 -0.38(-0.50%)
Nov 21, 2018 76.54 76.54 76.54 0 +0.45(+0.59%)
Nov 20, 2018 76.78 77.17 75.64 76.09 1,775,998 -2.21(-2.82%)
Nov 19, 2018 79.17 79.28 77.67 78.30 1,912,762 -0.55(-0.70%)
Nov 16, 2018 77.25 79.40 77.25 78.85 3,348,800 +1.62(+2.10%)
Nov 15, 2018 76.75 77.65 76.52 77.23 3,175,924 +0.63(+0.82%)
Nov 14, 2018 74.80 77.33 74.18 76.60 4,120,244 +3.39(+4.63%)
Nov 13, 2018 73.72 74.08 72.99 73.21 2,085,685 +0.01(+0.01%)
Nov 12, 2018 73.21 73.68 72.92 73.20 1,682,692 -1.42(-1.90%)
Nov 09, 2018 74.52 74.72 73.80 74.62 1,229,100 +0.01(+0.01%)
Nov 08, 2018 76.33 76.40 74.18 74.61 1,626,056 -2.03(-2.65%)
Nov 07, 2018 76.31 77.00 76.05 76.64 1,032,793 +0.72(+0.95%)
Nov 06, 2018 75.16 75.95 75.07 75.92 1,756,684 -0.05(-0.07%)
Nov 05, 2018 76.05 76.63 75.47 75.97 1,718,721 -0.54(-0.71%)
Nov 02, 2018 76.93 76.99 75.44 76.51 1,962,200 -0.17(-0.22%)
Nov 01, 2018 75.60 76.82 75.42 76.68 1,744,123 +2.70(+3.65%)
Oct 31, 2018 75.65 75.72 73.52 73.98 2,993,498 -0.36(-0.48%)
Oct 30, 2018 74.27 74.61 73.52 74.34 2,797,190 -0.52(-0.69%)
Oct 29, 2018 76.47 76.50 74.38 74.86 2,877,186 +0.78(+1.05%)
Oct 26, 2018 74.41 75.09 73.63 74.08 3,366,700 -0.46(-0.62%)
Oct 25, 2018 74.56 75.16 72.88 74.54 9,473,145 -7.71(-9.37%)
Oct 24, 2018 83.47 83.52 81.87 82.25 2,908,026 +0.03(+0.04%)
Oct 23, 2018 82.84 82.89 81.87 82.22 2,516,805 -1.24(-1.49%)
Oct 22, 2018 84.65 84.65 83.44 83.46 1,215,126 -0.40(-0.48%)
Oct 19, 2018 83.36 84.35 83.34 83.86 1,118,600 +0.44(+0.53%)
Oct 18, 2018 84.00 84.30 83.29 83.42 1,151,862 -0.29(-0.35%)
Oct 17, 2018 84.75 84.84 83.54 83.71 1,926,151 -1.72(-2.01%)
Oct 16, 2018 85.58 85.72 85.09 85.43 1,621,676 +0.80(+0.95%)
Oct 15, 2018 84.36 85.20 83.99 84.63 1,785,107 +0.29(+0.34%)
Oct 12, 2018 84.09 84.57 83.86 84.34 1,610,400 +0.00(+0.00%)
Oct 11, 2018 85.99 86.09 83.84 84.34 2,397,199 -0.67(-0.79%)
Oct 10, 2018 86.78 86.92 85.00 85.01 1,455,803 -1.58(-1.82%)
Oct 09, 2018 85.63 86.94 85.44 86.59 1,334,336 -0.47(-0.54%)
Oct 08, 2018 86.85 87.21 86.72 87.06 1,727,443 +0.41(+0.47%)
Oct 05, 2018 87.47 87.56 86.43 86.65 1,475,000 -0.41(-0.47%)
Oct 04, 2018 87.41 87.44 86.67 87.06 1,583,617 -0.55(-0.63%)
Oct 03, 2018 88.09 88.89 87.51 87.61 2,188,919 +1.79(+2.09%)
Oct 02, 2018 85.44 86.08 85.14 85.82 2,150,098 -0.72(-0.83%)
Oct 01, 2018 86.80 87.07 86.28 86.54 1,581,355 -1.03(-1.18%)
Sep 28, 2018 87.38 87.77 87.15 87.57 2,053,300 -0.53(-0.60%)
Sep 27, 2018 88.78 88.91 88.00 88.10 2,458,227 -1.57(-1.75%)
Sep 26, 2018 90.38 90.42 89.60 89.67 1,587,048 -0.84(-0.93%)
Sep 25, 2018 90.74 90.92 90.41 90.51 1,369,940 +0.00(+0.00%)
Sep 24, 2018 90.77 91.01 90.39 90.51 1,082,112 -1.53(-1.66%)
Sep 21, 2018 92.38 92.72 91.50 92.04 1,813,700 +0.11(+0.12%)
Sep 20, 2018 92.03 92.22 91.38 91.93 1,912,708 +2.00(+2.22%)
Sep 19, 2018 89.51 90.30 89.21 89.93 1,834,128 -0.23(-0.26%)
Sep 18, 2018 90.22 90.65 89.71 90.16 1,595,047 +0.36(+0.40%)
Sep 17, 2018 89.33 89.85 89.23 89.80 1,231,444 +0.51(+0.57%)
Sep 14, 2018 89.62 89.89 88.58 89.29 1,569,900 -0.06(-0.07%)
Sep 13, 2018 89.36 89.69 88.76 89.35 2,626,059 +1.22(+1.38%)
Sep 12, 2018 87.74 88.49 87.32 88.13 2,528,009 +0.11(+0.12%)
Sep 11, 2018 88.57 89.12 87.90 88.02 3,062,129 -1.86(-2.07%)
Sep 10, 2018 90.00 90.39 89.52 89.88 1,427,590 +0.14(+0.16%)
Sep 07, 2018 88.85 90.47 88.49 89.74 4,147,500 -0.49(-0.54%)
Sep 06, 2018 90.52 90.81 89.93 90.23 1,895,129 -0.67(-0.74%)
Sep 05, 2018 90.48 91.13 90.13 90.90 1,915,950 -1.06(-1.15%)
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.