Skip to main content

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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.35 56.61 55.27 55.34 1,118,116 -0.50(-0.90%)
Apr 28, 2022 54.80 55.93 54.45 55.84 1,210,947 +0.49(+0.89%)
Apr 27, 2022 55.65 56.08 55.24 55.35 1,186,951 -0.76(-1.36%)
Apr 26, 2022 57.63 57.71 56.01 56.11 1,252,540 -1.26(-2.20%)
Apr 25, 2022 57.11 57.41 56.33 57.38 1,382,980 +0.24(+0.42%)
Apr 22, 2022 58.44 58.49 57.09 57.13 1,074,713 -2.05(-3.47%)
Apr 21, 2022 61.02 61.12 59.10 59.19 1,257,995 -0.05(-0.08%)
Apr 20, 2022 58.75 59.72 58.73 59.23 1,459,893 +2.22(+3.89%)
Apr 19, 2022 56.31 57.08 56.30 57.02 1,373,810 +0.45(+0.80%)
Apr 18, 2022 56.50 56.85 56.32 56.57 765,687 -0.06(-0.10%)
Apr 14, 2022 56.65 56.84 56.34 56.62 999,498 +0.19(+0.34%)
Apr 13, 2022 55.80 56.57 55.78 56.43 1,005,954 +0.61(+1.09%)
Apr 12, 2022 56.09 56.70 55.67 55.82 1,334,498 -0.52(-0.92%)
Apr 11, 2022 56.28 56.86 56.21 56.34 1,515,635 -0.28(-0.49%)
Apr 08, 2022 56.32 57.07 56.15 56.62 1,002,593 +0.30(+0.53%)
Apr 07, 2022 56.23 56.50 55.86 56.33 2,113,665 -1.23(-2.14%)
Apr 06, 2022 57.46 57.85 57.24 57.56 1,457,384 -1.01(-1.73%)
Apr 05, 2022 58.71 59.12 58.36 58.57 647,872 -0.97(-1.63%)
Apr 04, 2022 59.12 59.95 59.05 59.54 914,910 +0.57(+0.96%)
Apr 01, 2022 58.56 58.98 58.29 58.97 1,256,039 +1.12(+1.93%)
Mar 31, 2022 58.19 58.59 57.79 57.86 1,712,998 -1.28(-2.17%)
Mar 30, 2022 59.25 59.50 58.99 59.14 1,058,311 -0.42(-0.71%)
Mar 29, 2022 60.00 60.27 59.02 59.56 1,155,687 +1.45(+2.50%)
Mar 28, 2022 57.80 58.11 57.18 58.11 1,431,577 +0.78(+1.36%)
Mar 25, 2022 56.97 57.46 56.91 57.33 1,152,958 +0.37(+0.64%)
Mar 24, 2022 56.41 56.99 56.27 56.96 1,485,709 +0.40(+0.72%)
Mar 23, 2022 56.56 57.01 56.41 56.56 2,864,059 -1.49(-2.57%)
Mar 22, 2022 57.91 58.24 57.55 58.05 1,412,295 +0.22(+0.38%)
Mar 21, 2022 57.75 58.09 57.50 57.83 1,698,401 -0.56(-0.96%)
Mar 18, 2022 56.78 58.71 56.67 58.39 2,295,007 +0.86(+1.49%)
Mar 17, 2022 57.10 57.94 56.84 57.53 1,327,816 +0.05(+0.08%)
Mar 16, 2022 56.65 58.03 56.39 57.48 1,912,429 +2.20(+3.97%)
Mar 15, 2022 55.17 55.32 54.43 55.29 2,176,281 +0.34(+0.61%)
Mar 14, 2022 55.17 55.83 54.70 54.95 1,897,002 +1.09(+2.02%)
Mar 11, 2022 55.23 55.50 53.83 53.86 1,934,742 -0.12(-0.21%)
Mar 10, 2022 53.83 54.75 53.61 53.98 2,312,625 -1.12(-2.03%)
Mar 09, 2022 54.81 55.81 54.14 55.09 2,490,248 +3.43(+6.64%)
Mar 08, 2022 51.36 52.73 50.72 51.66 4,284,433 +0.66(+1.28%)
Mar 07, 2022 52.54 52.67 50.83 51.01 5,354,690 -2.81(-5.23%)
Mar 04, 2022 54.02 54.27 53.31 53.82 3,421,560 -2.21(-3.94%)
Mar 03, 2022 56.79 57.13 55.50 56.03 2,860,238 -0.75(-1.32%)
Mar 02, 2022 56.43 57.26 56.37 56.78 2,301,346 -0.10(-0.17%)
Mar 01, 2022 57.74 58.26 56.36 56.87 3,989,142 -2.69(-4.51%)
Feb 28, 2022 60.16 60.77 58.83 59.56 2,933,604 -4.07(-6.39%)
Feb 25, 2022 61.94 63.63 62.81 63.63 2,514,907 +3.86(+6.46%)
Feb 24, 2022 58.19 59.88 57.51 59.76 2,420,939 -0.59(-0.97%)
Feb 23, 2022 61.34 61.51 59.82 60.35 1,882,018 +1.18(+1.99%)
Feb 22, 2022 59.24 59.84 58.79 59.18 1,327,264 -1.56(-2.57%)
Feb 18, 2022 60.74 0 -0.11(-0.17%)
Feb 17, 2022 61.14 61.37 60.66 60.84 895,368 -1.02(-1.65%)
Feb 16, 2022 61.40 61.88 61.22 61.86 1,147,806 +1.57(+2.60%)
Feb 15, 2022 59.83 60.51 59.79 60.29 768,389 +0.76(+1.28%)
Feb 14, 2022 60.21 60.26 59.03 59.53 1,059,497 -0.74(-1.23%)
Feb 11, 2022 60.95 61.58 59.95 60.28 1,406,563 -1.07(-1.74%)
Feb 10, 2022 60.76 62.33 60.68 61.34 2,078,650 +1.75(+2.94%)
Feb 09, 2022 59.69 59.73 59.37 59.59 882,585 -0.20(-0.34%)
Feb 08, 2022 59.56 60.16 59.30 59.79 773,753 +0.56(+0.94%)
Feb 07, 2022 58.81 59.74 58.81 59.23 1,264,680 +0.33(+0.56%)
Feb 04, 2022 58.71 59.25 58.37 58.91 1,121,788 -0.58(-0.97%)
Feb 03, 2022 59.97 60.16 59.49 1,344,640 -2.03(-3.30%)
Feb 02, 2022 61.97 62.05 61.03 61.52 1,084,247 +0.18(+0.30%)
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.