Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.71 62.93 61.35 61.58 3,822,706 -1.77(-2.79%)
Jul 29, 2021 64.22 64.61 63.21 63.35 4,759,013 -3.75(-5.60%)
Jul 28, 2021 66.97 67.40 66.89 67.11 1,375,955 -0.08(-0.12%)
Jul 27, 2021 67.30 67.60 66.99 67.19 1,230,631 -0.29(-0.43%)
Jul 26, 2021 66.38 67.50 66.33 67.48 1,380,161 +0.83(+1.25%)
Jul 23, 2021 67.14 67.19 66.60 66.65 918,892 -0.03(-0.04%)
Jul 22, 2021 67.77 67.83 66.51 66.68 1,356,419 -0.21(-0.31%)
Jul 21, 2021 66.37 67.38 66.34 66.88 2,217,095 +1.44(+2.20%)
Jul 20, 2021 64.60 65.70 64.41 65.45 1,773,008 +0.66(+1.01%)
Jul 19, 2021 65.13 65.24 63.95 64.79 2,772,864 -2.14(-3.20%)
Jul 16, 2021 67.54 67.60 66.76 66.93 1,441,035 -0.32(-0.48%)
Jul 15, 2021 67.45 67.60 66.92 67.26 1,500,923 -0.69(-1.02%)
Jul 14, 2021 67.90 68.13 67.69 67.95 1,160,782 +0.03(+0.04%)
Jul 13, 2021 67.64 68.45 67.55 67.92 3,070,593 -0.15(-0.22%)
Jul 12, 2021 67.74 68.13 67.50 68.07 1,132,386 -0.26(-0.39%)
Jul 09, 2021 67.88 68.39 67.83 68.33 1,054,796 +0.26(+0.39%)
Jul 08, 2021 68.04 68.14 67.39 68.07 1,560,338 -1.14(-1.65%)
Jul 07, 2021 68.62 69.29 68.57 69.21 1,214,523 +0.43(+0.63%)
Jul 06, 2021 69.43 69.46 68.47 68.78 1,299,907 -1.11(-1.59%)
Jul 02, 2021 69.82 69.98 69.57 69.90 871,684 -0.61(-0.86%)
Jul 01, 2021 70.39 70.80 70.27 70.50 754,671 +0.09(+0.12%)
Jun 30, 2021 71.14 71.37 70.15 70.41 1,577,150 -0.76(-1.07%)
Jun 29, 2021 71.85 72.01 71.13 71.18 1,279,932 -1.21(-1.67%)
Jun 28, 2021 73.12 73.15 72.19 72.39 1,268,612 -1.39(-1.88%)
Jun 25, 2021 73.51 73.82 73.45 73.78 684,352 +0.00(+0.00%)
Jun 24, 2021 73.84 74.06 73.63 73.78 468,180 +0.37(+0.51%)
Jun 23, 2021 74.41 74.47 73.37 73.41 805,893 -0.86(-1.16%)
Jun 22, 2021 74.31 74.50 74.01 74.27 754,785 -0.17(-0.22%)
Jun 21, 2021 73.82 74.64 73.73 74.43 915,293 +1.11(+1.51%)
Jun 18, 2021 73.88 74.06 73.31 73.33 1,423,322 -1.99(-2.65%)
Jun 17, 2021 75.48 75.95 75.29 75.32 1,067,782 -1.54(-2.00%)
Jun 16, 2021 77.65 77.81 76.50 76.86 1,044,265 -0.73(-0.95%)
Jun 15, 2021 77.57 77.90 77.18 77.59 1,920,372 +0.35(+0.46%)
Jun 14, 2021 76.73 77.25 76.46 77.24 1,200,182 +0.81(+1.06%)
Jun 11, 2021 76.43 76.56 76.00 76.43 601,619 -0.22(-0.29%)
Jun 10, 2021 76.92 77.07 76.63 76.65 702,137 -0.15(-0.19%)
Jun 09, 2021 77.20 77.30 76.80 76.80 593,110 -0.27(-0.36%)
Jun 08, 2021 77.19 77.38 76.94 77.07 1,007,555 +0.62(+0.81%)
Jun 07, 2021 75.93 76.52 75.76 76.46 1,201,520 +1.37(+1.82%)
Jun 04, 2021 74.70 75.13 74.46 75.09 909,453 +0.44(+0.59%)
Jun 03, 2021 74.81 74.85 74.25 74.65 921,457 -1.16(-1.53%)
Jun 02, 2021 75.52 75.87 75.33 75.81 1,123,543 +1.05(+1.40%)
Jun 01, 2021 74.41 74.99 74.34 74.77 1,563,536 +0.67(+0.91%)
May 28, 2021 74.13 74.39 73.99 74.09 1,287,246 -0.09(-0.12%)
May 27, 2021 74.42 74.63 73.89 74.18 910,454 +0.00(+0.00%)
May 26, 2021 74.07 74.52 73.99 74.18 732,059 +0.20(+0.26%)
May 25, 2021 74.41 74.46 73.91 73.98 830,005 -0.30(-0.41%)
May 24, 2021 74.25 74.49 74.14 74.29 629,836 +0.21(+0.28%)
May 21, 2021 74.32 74.46 73.79 74.08 807,122 +0.40(+0.54%)
May 20, 2021 73.13 73.94 72.87 73.68 804,419 +0.85(+1.17%)
May 19, 2021 72.72 72.99 72.00 72.83 1,223,076 -0.26(-0.36%)
May 18, 2021 73.50 73.57 73.04 73.09 641,004 -0.58(-0.78%)
May 17, 2021 73.68 73.98 73.37 73.67 745,103 -0.31(-0.42%)
May 14, 2021 73.71 74.14 73.67 73.98 1,054,777 +0.68(+0.93%)
May 13, 2021 72.76 73.60 72.61 73.30 1,064,295 +0.98(+1.35%)
May 12, 2021 72.33 73.21 72.07 72.32 1,028,165 -0.38(-0.52%)
May 11, 2021 72.36 72.70 71.95 72.70 1,461,782 -0.52(-0.71%)
May 10, 2021 73.18 74.09 73.17 73.22 1,424,835 +0.28(+0.39%)
May 07, 2021 72.49 73.09 72.29 72.94 1,338,852 -0.40(-0.55%)
May 06, 2021 73.20 74.06 72.04 73.34 3,261,183 +4.28(+6.20%)
May 05, 2021 68.98 69.08 68.71 69.06 968,369 +0.03(+0.04%)
May 04, 2021 69.13 69.30 68.70 69.03 882,621 -0.43(-0.62%)
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.