Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.27 65.27 63.43 63.70 1,698,681 -1.67(-2.56%)
Nov 27, 2020 64.89 65.62 64.84 65.37 558,351 +0.42(+0.65%)
Nov 25, 2020 64.87 65.18 64.53 64.95 908,813 -0.86(-1.31%)
Nov 24, 2020 65.74 65.92 65.16 65.81 2,017,774 +2.44(+3.84%)
Nov 23, 2020 63.17 63.60 62.59 63.38 1,317,464 +1.24(+2.00%)
Nov 20, 2020 62.14 62.60 61.72 62.13 1,625,542 -0.89(-1.41%)
Nov 19, 2020 62.80 63.10 62.35 63.02 1,023,129 +0.08(+0.12%)
Nov 18, 2020 63.63 64.11 62.95 62.95 1,835,090 -0.63(-0.99%)
Nov 17, 2020 63.65 64.20 63.44 63.58 1,703,811 -1.39(-2.13%)
Nov 16, 2020 66.20 66.20 64.24 64.96 1,665,302 +1.57(+2.47%)
Nov 13, 2020 62.53 63.41 62.42 63.39 1,630,881 +1.26(+2.03%)
Nov 12, 2020 63.26 63.46 61.87 62.13 2,746,645 -1.86(-2.91%)
Nov 11, 2020 63.88 64.34 63.69 64.00 2,582,769 +0.37(+0.59%)
Nov 10, 2020 62.53 64.15 62.30 63.62 4,536,933 +3.90(+6.53%)
Nov 09, 2020 60.23 61.29 59.20 59.73 7,278,729 +5.58(+10.30%)
Nov 06, 2020 54.46 54.63 53.87 54.15 1,426,340 +0.44(+0.82%)
Nov 05, 2020 53.50 53.94 53.20 53.71 2,832,660 +2.07(+4.01%)
Nov 04, 2020 51.76 52.49 51.26 51.63 1,937,499 +0.19(+0.37%)
Nov 03, 2020 51.17 52.03 51.16 51.44 1,959,686 +1.54(+3.08%)
Nov 02, 2020 49.81 50.10 49.36 49.91 1,977,123 +0.32(+0.64%)
Oct 30, 2020 50.98 51.00 49.15 49.59 2,102,560 -1.41(-2.77%)
Oct 29, 2020 50.56 51.64 50.18 51.00 2,573,253 +0.35(+0.70%)
Oct 28, 2020 50.92 51.19 50.12 50.65 4,990,002 -2.13(-4.04%)
Oct 27, 2020 53.29 53.69 52.61 52.78 2,147,606 -1.36(-2.51%)
Oct 26, 2020 54.62 54.62 53.26 54.14 1,734,001 -0.88(-1.60%)
Oct 23, 2020 55.00 55.13 54.43 55.02 1,410,325 +1.36(+2.53%)
Oct 22, 2020 52.60 53.76 52.54 53.66 1,604,831 +0.55(+1.04%)
Oct 21, 2020 53.19 53.69 52.99 53.11 1,284,621 -1.27(-2.34%)
Oct 20, 2020 54.38 54.83 54.22 54.38 1,682,466 +1.33(+2.50%)
Oct 19, 2020 53.45 53.85 52.97 53.05 1,461,289 +0.11(+0.20%)
Oct 16, 2020 52.60 53.19 52.40 52.94 1,565,876 +0.48(+0.91%)
Oct 15, 2020 52.48 52.81 52.09 52.47 2,704,813 -2.30(-4.20%)
Oct 14, 2020 55.16 55.47 54.51 54.77 1,406,647 -0.79(-1.43%)
Oct 13, 2020 56.03 56.06 55.10 55.56 1,367,318 -1.73(-3.02%)
Oct 12, 2020 56.96 57.46 56.94 57.29 1,073,845 +0.45(+0.79%)
Oct 09, 2020 56.94 57.18 56.50 56.84 1,211,332 -0.12(-0.22%)
Oct 08, 2020 56.36 57.02 56.04 56.97 1,821,370 +1.14(+2.04%)
Oct 07, 2020 55.89 56.19 55.55 55.83 1,999,519 +1.55(+2.85%)
Oct 06, 2020 54.84 55.37 54.01 54.28 2,335,928 +1.46(+2.77%)
Oct 05, 2020 52.76 53.15 52.39 52.82 1,085,896 +1.23(+2.39%)
Oct 02, 2020 50.64 51.89 50.56 51.59 1,259,275 +0.38(+0.75%)
Oct 01, 2020 51.41 51.54 50.86 51.20 1,194,751 -0.27(-0.52%)
Sep 30, 2020 51.90 52.65 51.12 51.47 1,736,742 -0.38(-0.74%)
Sep 29, 2020 52.00 52.23 51.69 51.85 1,384,549 -0.10(-0.18%)
Sep 28, 2020 52.23 52.47 51.80 51.95 1,569,497 +1.49(+2.95%)
Sep 25, 2020 49.76 50.57 49.48 50.46 1,916,128 -0.06(-0.11%)
Sep 24, 2020 49.95 50.79 49.49 50.52 1,805,568 +0.33(+0.67%)
Sep 23, 2020 51.83 52.20 50.12 50.18 2,555,576 -1.73(-3.33%)
Sep 22, 2020 52.61 52.82 51.42 51.91 1,861,022 -0.11(-0.22%)
Sep 21, 2020 52.05 52.43 51.49 52.03 3,133,101 -2.96(-5.39%)
Sep 18, 2020 55.19 55.42 54.55 54.99 1,543,475 -0.42(-0.76%)
Sep 17, 2020 55.07 55.62 54.61 55.41 1,813,111 +0.91(+1.67%)
Sep 16, 2020 54.28 55.52 53.94 54.50 1,993,456 +0.58(+1.08%)
Sep 15, 2020 54.60 54.60 53.86 53.92 1,747,688 +0.18(+0.34%)
Sep 14, 2020 53.97 54.25 53.65 53.74 1,714,705 +0.10(+0.18%)
Sep 11, 2020 54.04 54.07 53.34 53.64 1,334,852 -0.70(-1.28%)
Sep 10, 2020 55.33 55.46 54.29 54.34 1,235,207 -0.31(-0.56%)
Sep 09, 2020 54.17 55.04 53.97 54.64 1,306,621 +1.39(+2.62%)
Sep 08, 2020 54.24 54.40 53.12 53.25 2,947,123 -2.58(-4.62%)
Sep 04, 2020 56.11 56.32 54.94 55.83 1,882,527 -0.50(-0.88%)
Sep 03, 2020 57.24 58.13 55.93 56.33 2,248,751 -0.57(-1.01%)
Sep 02, 2020 55.90 57.05 55.86 56.90 1,407,810 +1.85(+3.37%)
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.