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

45.24 -0.20 (-0.44%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.32 89.20 88.22 88.94 625,659 +0.93(+1.06%)
Apr 29, 2019 87.35 88.37 87.27 88.01 840,389 +0.43(+0.49%)
Apr 26, 2019 87.38 87.62 86.83 87.58 920,400 +0.94(+1.08%)
Apr 25, 2019 86.89 87.02 86.00 86.64 1,341,678 -1.57(-1.78%)
Apr 24, 2019 89.02 89.13 87.82 88.21 1,038,366 -1.04(-1.17%)
Apr 23, 2019 88.56 89.79 88.50 89.25 755,451 -0.35(-0.39%)
Apr 22, 2019 89.69 90.47 89.58 89.60 970,834 -0.36(-0.40%)
Apr 18, 2019 89.47 90.02 89.22 89.96 1,409,100 +1.63(+1.85%)
Apr 17, 2019 88.65 88.70 88.08 88.33 1,071,757 -0.39(-0.44%)
Apr 16, 2019 89.09 89.30 88.65 88.72 803,225 -0.39(-0.44%)
Apr 15, 2019 89.03 89.18 88.75 89.11 680,728 +0.57(+0.64%)
Apr 12, 2019 88.43 88.69 88.15 88.54 1,608,200 +0.57(+0.65%)
Apr 11, 2019 87.76 88.09 87.50 87.97 856,295 +0.74(+0.85%)
Apr 10, 2019 87.30 87.37 86.76 87.23 965,324 +0.80(+0.93%)
Apr 09, 2019 86.15 86.50 86.00 86.43 990,407 +0.37(+0.43%)
Apr 08, 2019 86.57 86.57 85.82 86.06 721,522 -0.26(-0.30%)
Apr 05, 2019 86.41 86.92 86.07 86.32 1,495,700 +1.33(+1.56%)
Apr 04, 2019 84.40 85.13 84.10 84.99 1,088,958 +1.14(+1.36%)
Apr 03, 2019 83.82 84.12 83.50 83.85 602,358 -0.33(-0.39%)
Apr 02, 2019 84.05 84.50 83.71 84.18 600,914 +0.54(+0.65%)
Apr 01, 2019 83.56 83.88 83.37 83.64 617,213 -0.33(-0.39%)
Mar 29, 2019 83.74 84.27 83.55 83.97 1,094,700 +1.27(+1.54%)
Mar 28, 2019 82.28 82.95 82.10 82.70 1,065,591 +0.24(+0.29%)
Mar 27, 2019 83.12 83.39 81.88 82.46 1,770,067 +0.43(+0.52%)
Mar 26, 2019 82.07 82.25 81.75 82.03 915,185 +1.68(+2.09%)
Mar 25, 2019 80.00 80.80 79.92 80.35 813,607 -0.39(-0.48%)
Mar 22, 2019 82.10 82.74 80.74 80.74 1,554,700 -3.18(-3.79%)
Mar 21, 2019 83.48 83.97 83.03 83.92 842,459 +0.49(+0.59%)
Mar 20, 2019 83.64 84.00 82.86 83.43 1,578,428 -0.44(-0.52%)
Mar 19, 2019 84.79 84.96 83.76 83.87 2,000,355 +1.80(+2.19%)
Mar 18, 2019 81.91 82.22 81.66 82.07 680,443 +0.82(+1.01%)
Mar 15, 2019 81.17 81.49 80.86 81.25 1,573,800 +1.60(+2.01%)
Mar 14, 2019 80.06 80.53 79.63 79.65 1,247,066 -1.08(-1.34%)
Mar 13, 2019 80.55 80.87 80.18 80.73 841,089 +0.03(+0.04%)
Mar 12, 2019 81.26 81.34 80.62 80.70 963,550 -0.10(-0.12%)
Mar 11, 2019 80.81 81.18 80.42 80.80 1,156,693 +0.22(+0.27%)
Mar 08, 2019 80.36 80.86 80.20 80.58 794,400 +0.22(+0.27%)
Mar 07, 2019 80.58 80.74 80.14 80.36 1,454,140 -1.77(-2.16%)
Mar 06, 2019 82.07 82.45 81.47 82.13 1,444,328 -0.07(-0.09%)
Mar 05, 2019 81.96 82.59 81.70 82.20 1,469,224 +0.42(+0.51%)
Mar 04, 2019 82.60 82.63 80.61 81.78 2,088,993 -0.18(-0.22%)
Mar 01, 2019 82.02 82.95 81.81 81.96 4,456,100 +3.80(+4.86%)
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%)
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.