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

53.24 -0.54 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.37 79.48 79.07 79.35 590,400 +0.77(+0.98%)
Nov 27, 2019 78.44 78.96 78.25 78.58 1,644,800 -0.47(-0.59%)
Nov 26, 2019 79.11 79.28 78.69 79.05 1,019,520 -0.04(-0.05%)
Nov 25, 2019 78.88 79.41 78.88 79.09 643,231 +0.01(+0.01%)
Nov 22, 2019 79.30 79.42 78.65 79.08 953,300 +0.51(+0.65%)
Nov 21, 2019 78.83 78.90 78.30 78.57 647,245 +0.14(+0.18%)
Nov 20, 2019 78.67 78.98 78.21 78.43 707,445 -0.76(-0.96%)
Nov 19, 2019 79.50 79.60 79.12 79.19 960,836 -0.86(-1.07%)
Nov 18, 2019 79.96 80.60 79.78 80.05 887,741 +0.40(+0.50%)
Nov 15, 2019 79.07 79.80 79.02 79.65 750,600 +0.54(+0.68%)
Nov 14, 2019 79.52 79.78 78.83 79.11 1,951,769 -0.17(-0.21%)
Nov 13, 2019 80.25 80.25 79.10 79.28 1,980,100 +0.20(+0.25%)
Nov 12, 2019 79.76 79.84 78.92 79.08 1,107,619 +0.37(+0.47%)
Nov 11, 2019 78.31 78.90 78.22 78.71 722,836 +0.23(+0.29%)
Nov 08, 2019 78.34 78.51 78.04 78.48 1,062,400 +0.10(+0.13%)
Nov 07, 2019 78.71 78.81 77.90 78.38 1,250,656 -0.95(-1.20%)
Nov 06, 2019 79.51 79.66 79.11 79.33 927,895 +0.23(+0.29%)
Nov 05, 2019 79.45 79.58 78.79 79.10 2,014,134 -0.32(-0.40%)
Nov 04, 2019 79.52 79.54 78.77 79.42 2,020,712 +0.06(+0.08%)
Nov 01, 2019 80.34 80.52 79.27 79.36 1,865,200 -1.41(-1.75%)
Oct 31, 2019 80.79 80.98 80.33 80.77 2,407,890 -0.18(-0.22%)
Oct 30, 2019 80.41 81.44 80.14 80.95 2,248,462 +0.62(+0.77%)
Oct 29, 2019 80.70 80.77 79.96 80.33 1,657,420 -0.65(-0.80%)
Oct 28, 2019 81.62 81.81 80.75 80.98 1,778,800 -0.85(-1.04%)
Oct 25, 2019 84.00 84.36 81.56 81.83 5,857,000 -10.67(-11.54%)
Oct 24, 2019 92.01 92.05 91.44 92.50 772,635 +1.04(+1.14%)
Oct 23, 2019 90.95 91.74 90.59 91.46 889,732 -0.43(-0.47%)
Oct 22, 2019 92.13 92.60 91.84 91.89 887,111 -1.54(-1.65%)
Oct 21, 2019 93.60 93.70 93.10 93.43 721,606 +0.40(+0.43%)
Oct 18, 2019 92.86 93.32 92.75 93.03 604,700 -0.25(-0.27%)
Oct 17, 2019 93.49 93.56 92.83 93.28 1,078,901 +1.00(+1.08%)
Oct 16, 2019 92.54 92.54 92.00 92.28 647,089 +0.20(+0.22%)
Oct 15, 2019 92.08 92.86 91.69 92.08 1,490,497 +0.80(+0.88%)
Oct 14, 2019 91.89 92.10 91.25 91.28 1,071,449 -1.03(-1.12%)
Oct 11, 2019 92.54 92.68 92.05 92.31 769,100 +0.75(+0.82%)
Oct 10, 2019 91.46 92.28 91.31 91.56 927,232 -0.97(-1.05%)
Oct 09, 2019 92.91 93.06 92.31 92.53 658,308 +0.58(+0.63%)
Oct 08, 2019 92.76 92.78 91.71 91.95 796,967 -1.05(-1.13%)
Oct 07, 2019 93.51 93.96 92.99 93.00 911,684 -0.33(-0.35%)
Oct 04, 2019 91.90 93.39 91.31 93.33 1,246,300 +1.43(+1.56%)
Oct 03, 2019 90.56 92.24 89.87 91.90 2,059,749 +0.84(+0.92%)
Oct 02, 2019 92.57 92.78 90.61 91.06 1,167,890 -2.28(-2.44%)
Oct 01, 2019 94.59 94.75 92.87 93.34 1,357,901 -1.81(-1.90%)
Sep 30, 2019 94.97 95.72 94.93 95.15 1,224,871 +0.73(+0.77%)
Sep 27, 2019 95.33 95.33 94.10 94.42 821,500 -0.56(-0.59%)
Sep 26, 2019 94.40 95.48 94.40 94.98 594,837 +0.37(+0.39%)
Sep 25, 2019 94.43 94.85 94.00 94.61 773,071 +0.78(+0.83%)
Sep 24, 2019 94.65 94.73 93.23 93.83 1,085,083 -2.51(-2.61%)
Sep 23, 2019 95.94 96.51 95.89 96.34 928,693 +0.02(+0.02%)
Sep 20, 2019 96.43 96.82 96.13 96.32 1,182,300 +1.34(+1.41%)
Sep 19, 2019 95.98 96.09 94.90 94.98 867,865 -1.92(-1.98%)
Sep 18, 2019 96.39 97.05 96.31 96.90 1,048,388 -0.07(-0.07%)
Sep 17, 2019 96.22 97.27 96.18 96.97 1,449,904 +1.23(+1.28%)
Sep 16, 2019 95.93 96.06 95.60 95.74 598,266 -0.66(-0.68%)
Sep 13, 2019 96.34 97.01 96.02 96.40 1,142,000 -1.07(-1.10%)
Sep 12, 2019 96.07 98.34 95.74 97.47 2,551,952 +3.20(+3.39%)
Sep 11, 2019 92.23 94.42 92.10 94.27 1,459,609 +0.07(+0.07%)
Sep 10, 2019 95.52 95.55 93.80 94.20 1,453,465 -1.58(-1.65%)
Sep 09, 2019 93.13 95.84 93.13 95.78 2,399,393 +2.21(+2.36%)
Sep 06, 2019 92.84 93.60 92.79 93.57 1,121,800 +0.32(+0.34%)
Sep 05, 2019 94.15 94.38 93.06 93.25 1,341,072 -1.48(-1.56%)
Sep 04, 2019 94.63 95.04 94.37 94.73 632,170 +0.77(+0.82%)
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.