Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 76.71 76.89 76.28 76.69 2,535,884 -0.17(-0.22%)
Oct 30, 2019 76.35 77.33 76.10 76.86 2,367,981 +0.59(+0.77%)
Oct 29, 2019 76.63 76.69 75.92 76.28 1,745,521 -0.62(-0.80%)
Oct 28, 2019 77.50 77.68 76.67 76.89 1,873,354 -0.81(-1.04%)
Oct 25, 2019 79.76 80.10 77.44 77.70 6,168,335 -10.13(-11.54%)
Oct 24, 2019 87.37 87.40 86.82 87.83 813,705 +0.99(+1.14%)
Oct 23, 2019 86.36 87.11 86.02 86.84 937,026 -0.41(-0.47%)
Oct 22, 2019 87.48 87.93 87.20 87.25 934,266 -1.46(-1.65%)
Oct 21, 2019 88.88 88.97 88.40 88.71 759,963 +0.38(+0.43%)
Oct 18, 2019 88.17 88.61 88.07 88.33 636,843 -0.24(-0.27%)
Oct 17, 2019 88.77 88.83 88.14 88.57 1,136,251 +0.95(+1.08%)
Oct 16, 2019 87.87 87.87 87.36 87.62 681,485 +0.19(+0.22%)
Oct 15, 2019 87.43 88.17 87.06 87.43 1,569,725 +0.76(+0.88%)
Oct 14, 2019 87.25 87.45 86.64 86.67 1,128,403 -0.98(-1.12%)
Oct 11, 2019 87.87 88.00 87.40 87.65 809,982 +0.71(+0.82%)
Oct 10, 2019 86.84 87.62 86.70 86.94 976,520 -0.92(-1.05%)
Oct 09, 2019 88.22 88.36 87.65 87.86 693,301 +0.55(+0.63%)
Oct 08, 2019 88.08 88.10 87.08 87.31 839,330 -1.00(-1.13%)
Oct 07, 2019 88.79 89.22 88.30 88.31 960,145 -0.31(-0.35%)
Oct 04, 2019 87.26 88.68 86.70 88.62 1,312,548 +1.36(+1.56%)
Oct 03, 2019 85.99 87.58 85.33 87.26 2,169,237 +0.80(+0.92%)
Oct 02, 2019 87.90 88.09 86.04 86.46 1,229,970 -2.16(-2.44%)
Oct 01, 2019 89.82 89.96 88.18 88.63 1,430,081 -1.72(-1.90%)
Sep 30, 2019 90.18 90.89 90.14 90.35 1,289,980 +0.69(+0.77%)
Sep 27, 2019 90.52 90.52 89.35 89.65 865,167 -0.53(-0.59%)
Sep 26, 2019 89.64 90.66 89.64 90.19 626,456 +0.35(+0.39%)
Sep 25, 2019 89.66 90.06 89.26 89.83 814,164 +0.74(+0.83%)
Sep 24, 2019 89.87 89.95 88.53 89.09 1,142,761 -2.38(-2.61%)
Sep 23, 2019 91.10 91.64 91.05 91.48 978,058 +0.02(+0.02%)
Sep 20, 2019 91.56 91.93 91.28 91.46 1,245,146 +1.27(+1.41%)
Sep 19, 2019 91.14 91.24 90.11 90.19 913,997 -1.82(-1.98%)
Sep 18, 2019 91.52 92.15 91.45 92.01 1,104,116 -0.07(-0.07%)
Sep 17, 2019 91.36 92.36 91.33 92.08 1,526,975 +1.17(+1.28%)
Sep 16, 2019 91.09 91.21 90.77 90.91 630,067 -0.63(-0.68%)
Sep 13, 2019 91.48 92.12 91.17 91.53 1,202,704 -1.02(-1.10%)
Sep 12, 2019 91.22 93.38 90.91 92.55 2,687,603 +3.04(+3.39%)
Sep 11, 2019 87.57 89.66 87.45 89.51 1,537,196 +0.07(+0.07%)
Sep 10, 2019 90.70 90.73 89.07 89.45 1,530,725 -1.50(-1.65%)
Sep 09, 2019 88.43 91.00 88.43 90.95 2,526,935 +2.10(+2.36%)
Sep 06, 2019 88.15 88.88 88.11 88.85 1,181,430 +0.30(+0.34%)
Sep 05, 2019 89.40 89.62 88.36 88.54 1,412,358 -1.41(-1.56%)
Sep 04, 2019 89.85 90.24 89.61 89.95 665,773 +0.73(+0.82%)
Sep 03, 2019 88.95 89.41 88.78 89.22 716,190 -0.51(-0.57%)
Aug 30, 2019 90.68 90.72 89.56 89.73 620,519 -0.72(-0.80%)
Aug 29, 2019 90.50 90.75 89.77 90.45 792,593 +1.54(+1.73%)
Aug 28, 2019 87.89 89.06 87.49 88.91 832,876 +0.62(+0.70%)
Aug 27, 2019 90.35 90.50 87.62 88.30 1,603,533 -1.72(-1.91%)
Aug 26, 2019 89.94 90.20 89.53 90.02 1,115,174 +0.58(+0.65%)
Aug 23, 2019 91.16 91.52 89.12 89.44 1,072,639 -1.32(-1.45%)
Aug 22, 2019 91.34 91.41 90.24 90.76 1,004,634 -0.28(-0.30%)
Aug 21, 2019 91.26 91.54 90.84 91.03 827,131 +0.87(+0.97%)
Aug 20, 2019 90.60 90.82 90.05 90.16 1,021,310 -0.92(-1.01%)
Aug 19, 2019 91.41 91.50 90.90 91.08 1,006,272 +0.60(+0.66%)
Aug 16, 2019 89.73 90.64 89.70 90.48 978,487 +1.58(+1.77%)
Aug 15, 2019 88.51 89.32 88.35 88.90 1,079,028 +0.26(+0.29%)
Aug 14, 2019 89.51 89.61 87.96 88.65 2,049,183 -2.19(-2.41%)
Aug 13, 2019 90.41 92.09 90.26 90.84 1,743,400 -0.57(-0.62%)
Aug 12, 2019 92.24 92.45 91.15 91.41 1,466,519 -1.85(-1.99%)
Aug 09, 2019 93.45 93.80 92.41 93.26 1,133,090 -0.28(-0.29%)
Aug 08, 2019 94.19 94.19 92.02 93.54 1,541,508 +0.32(+0.35%)
Aug 07, 2019 91.95 93.57 91.56 93.22 1,264,222 +0.45(+0.48%)
Aug 06, 2019 92.48 93.22 92.23 92.77 1,244,748 -0.47(-0.50%)
Aug 05, 2019 92.80 93.47 92.35 93.23 1,625,919 -1.90(-2.00%)
Aug 02, 2019 95.25 95.59 94.36 95.13 974,906 -0.26(-0.27%)
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.