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

54.89 +0.46 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 78.69 78.89 77.07 78.16 3,024,171 +3.44(+4.60%)
Feb 27, 2019 74.90 75.08 74.40 74.72 1,555,033 -0.48(-0.64%)
Feb 26, 2019 74.50 75.42 74.41 75.20 1,558,204 +0.34(+0.45%)
Feb 25, 2019 75.48 75.67 74.50 74.86 2,066,673 -0.18(-0.24%)
Feb 22, 2019 74.60 75.10 73.57 75.04 3,278,800 -2.46(-3.17%)
Feb 21, 2019 77.47 77.86 77.16 77.50 731,165 -0.18(-0.23%)
Feb 20, 2019 76.92 78.60 76.91 77.68 992,509 +0.57(+0.74%)
Feb 19, 2019 76.46 77.35 76.25 77.11 846,560 -0.58(-0.75%)
Feb 15, 2019 77.15 77.81 76.88 77.69 1,243,800 +1.79(+2.36%)
Feb 14, 2019 76.78 76.81 75.23 75.90 2,109,760 -1.84(-2.37%)
Feb 13, 2019 77.79 78.66 77.68 77.74 1,646,245 +1.39(+1.82%)
Feb 12, 2019 75.47 76.66 75.47 76.35 1,348,316 -0.02(-0.03%)
Feb 11, 2019 76.19 76.56 76.11 76.37 1,175,062 +0.22(+0.29%)
Feb 08, 2019 75.58 76.17 75.43 76.15 1,480,900 -0.75(-0.98%)
Feb 07, 2019 76.87 77.22 76.48 76.90 1,479,175 -1.40(-1.79%)
Feb 06, 2019 78.89 79.00 78.28 78.30 968,565 -0.56(-0.71%)
Feb 05, 2019 78.14 79.21 78.00 78.86 1,089,840 +1.45(+1.87%)
Feb 04, 2019 76.89 77.50 76.70 77.41 812,435 +0.57(+0.74%)
Feb 01, 2019 76.50 77.39 76.36 76.84 1,400,800 +0.40(+0.52%)
Jan 31, 2019 75.49 76.83 75.27 76.44 1,485,329 +1.50(+2.00%)
Jan 30, 2019 74.32 75.21 74.24 74.94 1,042,431 +0.95(+1.28%)
Jan 29, 2019 73.78 74.11 73.60 73.99 1,360,539 +0.31(+0.42%)
Jan 28, 2019 73.30 73.77 72.87 73.68 1,499,981 -1.18(-1.58%)
Jan 25, 2019 74.54 75.13 74.32 74.86 1,268,500 +0.61(+0.82%)
Jan 24, 2019 73.78 74.79 73.74 74.25 1,952,210 +0.34(+0.46%)
Jan 23, 2019 73.61 74.00 73.32 73.91 1,806,743 +0.41(+0.56%)
Jan 22, 2019 72.98 73.54 72.53 73.50 2,634,801 -0.15(-0.20%)
Jan 18, 2019 73.14 73.81 72.86 73.65 1,975,900 +1.67(+2.32%)
Jan 17, 2019 70.93 72.13 70.91 71.98 1,150,091 +1.48(+2.10%)
Jan 16, 2019 71.08 71.15 70.15 70.50 1,792,746 -2.02(-2.79%)
Jan 15, 2019 72.17 72.85 71.98 72.52 1,215,586 -0.01(-0.01%)
Jan 14, 2019 72.83 73.01 72.12 72.53 1,565,987 -1.20(-1.63%)
Jan 11, 2019 72.70 73.97 71.92 73.73 3,835,500 +2.97(+4.20%)
Jan 10, 2019 69.74 70.93 69.39 70.76 1,191,147 +0.52(+0.74%)
Jan 09, 2019 69.90 70.66 69.82 70.24 1,597,443 -0.51(-0.72%)
Jan 08, 2019 70.46 70.97 70.09 70.75 1,512,552 +1.35(+1.95%)
Jan 07, 2019 68.54 69.70 68.50 69.40 1,646,802 +0.31(+0.45%)
Jan 04, 2019 67.17 69.25 67.12 69.09 2,097,200 +2.67(+4.02%)
Jan 03, 2019 66.26 66.93 66.22 66.42 1,494,978 +0.51(+0.77%)
Jan 02, 2019 65.15 66.05 64.99 65.91 1,820,266 +0.10(+0.15%)
Dec 31, 2018 65.63 65.81 64.80 65.81 2,113,100 -0.06(-0.09%)
Dec 28, 2018 66.53 66.81 65.32 65.87 3,348,400 -0.43(-0.65%)
Dec 27, 2018 65.48 66.30 64.54 66.30 2,371,742 -0.63(-0.94%)
Dec 26, 2018 65.43 66.95 64.65 66.93 2,087,399 +1.50(+2.29%)
Dec 24, 2018 66.25 66.78 65.00 65.43 1,495,200 -0.96(-1.45%)
Dec 21, 2018 67.21 68.48 66.23 66.39 2,695,200 -1.39(-2.05%)
Dec 20, 2018 69.15 69.26 67.29 67.78 2,117,800 -1.02(-1.48%)
Dec 19, 2018 69.25 70.49 68.48 68.80 2,175,200 +0.05(+0.07%)
Dec 18, 2018 69.27 69.75 68.38 68.75 2,297,138 +0.52(+0.76%)
Dec 17, 2018 69.56 69.68 67.95 68.23 2,271,380 -1.47(-2.11%)
Dec 14, 2018 70.69 70.76 69.65 69.70 1,267,800 -1.60(-2.24%)
Dec 13, 2018 71.65 72.09 71.01 71.30 1,516,688 -0.29(-0.41%)
Dec 12, 2018 71.48 72.64 71.31 71.59 2,285,277 +1.22(+1.73%)
Dec 11, 2018 71.06 72.87 69.23 70.37 4,453,965 -0.18(-0.26%)
Dec 10, 2018 71.13 71.31 70.12 70.55 1,523,435 -0.22(-0.31%)
Dec 07, 2018 71.68 72.34 70.38 70.77 1,886,100 -1.50(-2.08%)
Dec 06, 2018 72.59 72.64 71.10 72.27 2,816,438 -2.00(-2.69%)
Dec 04, 2018 75.85 76.05 74.17 74.27 1,639,400 -1.61(-2.12%)
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.