Skip to main content

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

60.85 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.79 83.62 82.70 83.37 667,446 +0.87(+1.06%)
Apr 29, 2019 81.88 82.84 81.81 82.50 896,518 +0.40(+0.49%)
Apr 26, 2019 81.91 82.14 81.39 82.10 981,873 +0.88(+1.09%)
Apr 25, 2019 81.45 81.57 80.62 81.22 1,431,288 -1.47(-1.78%)
Apr 24, 2019 83.45 83.55 82.32 82.69 1,107,718 -0.97(-1.17%)
Apr 23, 2019 83.02 84.17 82.96 83.66 805,907 -0.33(-0.39%)
Apr 22, 2019 84.07 84.81 83.97 83.99 1,035,676 -0.34(-0.40%)
Apr 18, 2019 83.87 84.38 83.63 84.33 1,503,213 +1.53(+1.85%)
Apr 17, 2019 83.10 83.15 82.57 82.80 1,143,339 -0.37(-0.44%)
Apr 16, 2019 83.51 83.71 83.10 83.17 856,872 -0.37(-0.44%)
Apr 15, 2019 83.46 83.60 83.19 83.53 726,193 +0.53(+0.64%)
Apr 12, 2019 82.89 83.14 82.63 83.00 1,715,611 +0.53(+0.65%)
Apr 11, 2019 82.27 82.57 82.02 82.46 913,487 +0.69(+0.85%)
Apr 10, 2019 81.83 81.90 81.33 81.77 1,029,798 +0.75(+0.93%)
Apr 09, 2019 80.76 81.08 80.62 81.02 1,056,556 +0.35(+0.43%)
Apr 08, 2019 81.15 81.15 80.45 80.67 769,712 -0.24(-0.30%)
Apr 05, 2019 81.00 81.47 80.68 80.92 1,595,597 +1.25(+1.56%)
Apr 04, 2019 79.12 79.80 78.83 79.67 1,161,689 +1.07(+1.36%)
Apr 03, 2019 78.57 78.85 78.27 78.60 642,589 -0.31(-0.39%)
Apr 02, 2019 78.79 79.21 78.47 78.91 641,049 +0.51(+0.65%)
Apr 01, 2019 78.33 78.63 78.15 78.40 658,436 -0.31(-0.39%)
Mar 29, 2019 78.50 78.99 78.31 78.71 1,167,815 +1.19(+1.54%)
Mar 28, 2019 77.13 77.76 76.96 77.52 1,136,761 +0.22(+0.29%)
Mar 27, 2019 77.92 78.17 76.75 77.30 1,888,289 +0.40(+0.52%)
Mar 26, 2019 76.93 77.10 76.63 76.89 976,310 +1.57(+2.09%)
Mar 25, 2019 74.99 75.74 74.92 75.32 867,947 -0.37(-0.48%)
Mar 22, 2019 76.96 77.56 75.69 75.69 1,658,538 -2.98(-3.79%)
Mar 21, 2019 78.25 78.71 77.83 78.67 898,726 +0.46(+0.59%)
Mar 20, 2019 78.40 78.74 77.67 78.21 1,683,851 -0.41(-0.52%)
Mar 19, 2019 79.48 79.64 78.52 78.62 2,133,958 +1.69(+2.19%)
Mar 18, 2019 76.78 77.07 76.55 76.93 725,889 +0.77(+1.01%)
Mar 15, 2019 76.09 76.39 75.80 76.16 1,678,914 +1.50(+2.01%)
Mar 14, 2019 75.05 75.49 74.64 74.66 1,330,357 -1.01(-1.34%)
Mar 13, 2019 75.51 75.81 75.16 75.68 897,265 +0.03(+0.04%)
Mar 12, 2019 76.17 76.25 75.57 75.65 1,027,905 -0.09(-0.12%)
Mar 11, 2019 75.75 76.10 75.39 75.74 1,233,948 +0.21(+0.27%)
Mar 08, 2019 75.33 75.80 75.18 75.53 847,458 +0.21(+0.27%)
Mar 07, 2019 75.53 75.69 75.12 75.33 1,551,262 -1.66(-2.16%)
Mar 06, 2019 76.93 77.29 76.37 76.99 1,540,794 -0.07(-0.09%)
Mar 05, 2019 76.83 77.42 76.58 77.05 1,567,353 +0.39(+0.51%)
Mar 04, 2019 77.43 77.46 75.56 76.66 2,228,517 -0.17(-0.22%)
Mar 01, 2019 76.88 77.76 76.69 76.83 4,753,723 +3.56(+4.86%)
Feb 28, 2019 73.76 73.95 72.24 73.27 3,226,155 +3.22(+4.60%)
Feb 27, 2019 70.21 70.38 69.74 70.04 1,658,893 -0.45(-0.64%)
Feb 26, 2019 69.84 70.70 69.75 70.49 1,662,276 +0.32(+0.45%)
Feb 25, 2019 70.75 70.93 69.84 70.17 2,204,706 -0.17(-0.24%)
Feb 22, 2019 69.93 70.40 68.96 70.34 3,497,791 -2.31(-3.17%)
Feb 21, 2019 72.62 72.99 72.33 72.65 779,999 -0.17(-0.23%)
Feb 20, 2019 72.10 73.68 72.09 72.82 1,058,798 +0.53(+0.74%)
Feb 19, 2019 71.67 72.51 71.48 72.28 903,101 -0.54(-0.75%)
Feb 15, 2019 72.32 72.94 72.07 72.83 1,326,873 +1.68(+2.36%)
Feb 14, 2019 71.97 72.00 70.52 71.15 2,250,671 -1.72(-2.37%)
Feb 13, 2019 72.92 73.74 72.82 72.87 1,756,197 +1.30(+1.82%)
Feb 12, 2019 70.74 71.86 70.74 71.57 1,438,370 -0.02(-0.03%)
Feb 11, 2019 71.42 71.77 71.34 71.59 1,253,544 +0.21(+0.29%)
Feb 08, 2019 70.85 71.40 70.71 71.38 1,579,809 -0.70(-0.98%)
Feb 07, 2019 72.06 72.39 71.69 72.09 1,577,969 -1.31(-1.79%)
Feb 06, 2019 73.95 74.05 73.38 73.40 1,033,255 -0.52(-0.71%)
Feb 05, 2019 73.25 74.25 73.12 73.92 1,162,630 +1.36(+1.87%)
Feb 04, 2019 72.08 72.65 71.90 72.56 866,697 +0.53(+0.74%)
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.