Skip to main content

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

60.83 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.64 56.04 55.21 55.97 2,479,808 +0.05(+0.09%)
May 27, 2022 55.77 56.02 55.52 55.92 822,894 +0.17(+0.30%)
May 26, 2022 55.65 56.12 55.61 55.75 875,528 +0.38(+0.68%)
May 25, 2022 54.56 55.53 54.49 55.37 890,613 +0.85(+1.56%)
May 24, 2022 54.58 54.79 54.02 54.53 926,681 -0.29(-0.52%)
May 23, 2022 54.07 54.91 53.91 54.81 974,219 +1.24(+2.32%)
May 20, 2022 54.02 54.06 52.74 53.57 1,152,489 +0.21(+0.39%)
May 19, 2022 53.73 54.08 53.24 53.36 1,241,712 -1.15(-2.12%)
May 18, 2022 56.17 56.35 54.50 54.52 1,123,520 -2.38(-4.18%)
May 17, 2022 56.39 56.89 56.30 56.89 912,108 +0.96(+1.71%)
May 16, 2022 55.08 56.28 54.92 55.94 994,848 +0.65(+1.18%)
May 13, 2022 53.76 55.33 53.76 55.29 1,342,071 +1.95(+3.66%)
May 12, 2022 53.53 54.26 52.81 53.33 1,501,359 -0.67(-1.24%)
May 11, 2022 54.61 55.02 53.99 54.00 2,251,826 +0.05(+0.09%)
May 10, 2022 54.59 54.98 53.46 53.95 2,017,557 +0.58(+1.09%)
May 09, 2022 53.02 53.83 52.82 53.37 2,518,582 -0.92(-1.69%)
May 06, 2022 54.58 54.94 53.28 54.29 3,702,150 -2.05(-3.64%)
May 05, 2022 56.84 57.15 55.96 56.34 1,763,357 -1.23(-2.14%)
May 04, 2022 56.00 57.62 55.66 57.58 1,543,813 +1.46(+2.60%)
May 03, 2022 56.25 56.43 55.74 56.12 1,620,845 +0.94(+1.70%)
May 02, 2022 55.72 56.00 54.44 55.18 1,334,755 -1.00(-1.78%)
Apr 29, 2022 57.20 57.46 56.10 56.18 1,101,518 -0.51(-0.90%)
Apr 28, 2022 55.63 56.77 55.27 56.69 1,192,971 +0.50(+0.89%)
Apr 27, 2022 56.49 56.93 56.07 56.19 1,169,331 -0.77(-1.36%)
Apr 26, 2022 58.49 58.58 56.85 56.96 1,233,947 -1.28(-2.20%)
Apr 25, 2022 57.97 58.28 57.17 58.24 1,362,450 +0.24(+0.42%)
Apr 22, 2022 59.32 59.37 57.95 58.00 1,058,759 -2.08(-3.47%)
Apr 21, 2022 61.94 62.04 59.99 60.08 1,239,321 -0.05(-0.08%)
Apr 20, 2022 59.64 60.62 59.62 60.13 1,438,222 +2.25(+3.89%)
Apr 19, 2022 57.15 57.94 57.15 57.88 1,353,417 +0.46(+0.80%)
Apr 18, 2022 57.35 57.70 57.16 57.42 754,320 -0.06(-0.10%)
Apr 14, 2022 57.51 57.69 57.19 57.48 984,661 +0.20(+0.34%)
Apr 13, 2022 56.64 57.42 56.62 57.28 991,021 +0.62(+1.09%)
Apr 12, 2022 56.94 57.56 56.51 56.67 1,314,688 -0.53(-0.92%)
Apr 11, 2022 57.13 57.71 57.06 57.19 1,493,137 -0.28(-0.49%)
Apr 08, 2022 57.16 57.93 57.00 57.48 987,710 +0.30(+0.53%)
Apr 07, 2022 57.08 57.35 56.71 57.17 2,082,289 -1.25(-2.14%)
Apr 06, 2022 58.33 58.72 58.10 58.43 1,435,750 -1.03(-1.73%)
Apr 05, 2022 59.59 60.01 59.24 59.45 638,255 -0.99(-1.63%)
Apr 04, 2022 60.01 60.85 59.94 60.44 901,329 +0.58(+0.96%)
Apr 01, 2022 59.44 59.87 59.17 59.86 1,237,394 +1.13(+1.93%)
Mar 31, 2022 59.06 59.47 58.66 58.73 1,687,570 -1.30(-2.17%)
Mar 30, 2022 60.15 60.40 59.88 60.03 1,042,601 -0.43(-0.71%)
Mar 29, 2022 60.90 61.17 59.91 60.46 1,138,532 +1.48(+2.50%)
Mar 28, 2022 58.67 58.98 58.04 58.98 1,410,326 +0.79(+1.36%)
Mar 25, 2022 57.83 58.33 57.77 58.19 1,135,843 +0.37(+0.64%)
Mar 24, 2022 57.26 57.85 57.12 57.82 1,463,654 +0.41(+0.72%)
Mar 23, 2022 57.41 57.87 57.26 57.41 2,821,544 -1.52(-2.57%)
Mar 22, 2022 58.78 59.12 58.42 58.92 1,391,330 +0.22(+0.38%)
Mar 21, 2022 58.62 58.96 58.37 58.70 1,673,189 -0.57(-0.96%)
Mar 18, 2022 57.63 59.59 57.52 59.27 2,260,939 +0.87(+1.49%)
Mar 17, 2022 57.96 58.82 57.69 58.40 1,308,105 +0.05(+0.08%)
Mar 16, 2022 57.51 58.91 57.24 58.35 1,884,040 +2.23(+3.97%)
Mar 15, 2022 56.00 56.16 55.25 56.12 2,143,976 +0.34(+0.61%)
Mar 14, 2022 56.00 56.67 55.52 55.78 1,868,842 +1.10(+2.02%)
Mar 11, 2022 56.06 56.33 54.64 54.67 1,906,022 -0.12(-0.21%)
Mar 10, 2022 54.64 55.57 54.42 54.79 2,278,295 -1.13(-2.03%)
Mar 09, 2022 55.64 56.65 54.95 55.92 2,453,281 +3.48(+6.64%)
Mar 08, 2022 52.14 53.52 51.48 52.44 4,220,833 +0.66(+1.28%)
Mar 07, 2022 53.33 53.47 51.60 51.78 5,275,203 -2.86(-5.23%)
Mar 04, 2022 54.84 55.09 54.11 54.63 3,370,768 -2.24(-3.94%)
Mar 03, 2022 57.64 58.00 56.33 56.87 2,817,779 -0.76(-1.32%)
Mar 02, 2022 57.28 58.12 57.22 57.63 2,267,184 -0.10(-0.17%)
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.