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 (%)
Nov 29, 2019 76.21 76.31 75.92 76.19 614,905 +0.74(+0.98%)
Nov 27, 2019 75.31 75.81 75.13 75.45 1,713,069 -0.45(-0.59%)
Nov 26, 2019 75.96 76.12 75.55 75.90 1,061,836 -0.04(-0.05%)
Nov 25, 2019 75.74 76.25 75.74 75.94 669,928 +0.01(+0.01%)
Nov 22, 2019 76.14 76.25 75.52 75.93 992,867 +0.49(+0.65%)
Nov 21, 2019 75.69 75.76 75.18 75.44 674,109 +0.13(+0.18%)
Nov 20, 2019 75.53 75.83 75.09 75.30 736,808 -0.73(-0.96%)
Nov 19, 2019 76.33 76.43 75.97 76.03 1,000,716 +0.02(+0.03%)
Nov 18, 2019 75.92 76.53 75.75 76.01 934,929 +0.38(+0.50%)
Nov 15, 2019 75.08 75.77 75.03 75.63 790,498 +0.51(+0.68%)
Nov 14, 2019 75.51 75.75 74.85 75.12 2,055,517 -0.16(-0.21%)
Nov 13, 2019 76.20 76.20 75.11 75.28 2,085,354 +0.19(+0.25%)
Nov 12, 2019 75.73 75.81 74.94 75.09 1,166,495 +0.35(+0.47%)
Nov 11, 2019 74.36 74.92 74.27 74.74 761,259 +0.22(+0.29%)
Nov 08, 2019 74.39 74.55 74.10 74.52 1,118,873 +0.09(+0.13%)
Nov 07, 2019 74.74 74.83 73.97 74.42 1,317,135 -0.90(-1.20%)
Nov 06, 2019 75.50 75.64 75.12 75.33 977,218 +0.22(+0.29%)
Nov 05, 2019 75.44 75.56 74.81 75.11 2,121,197 -0.30(-0.40%)
Nov 04, 2019 75.51 75.53 74.79 75.41 2,128,125 +0.06(+0.08%)
Nov 01, 2019 76.28 76.46 75.27 75.35 1,964,346 -1.34(-1.75%)
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%)
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.