Skip to main content

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

63.85 +0.45 (+0.70%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.63 59.98 58.64 58.97 4,885,713 -1.26(-2.09%)
Oct 28, 2021 59.05 62.03 58.58 60.24 9,527,028 +5.16(+9.38%)
Oct 27, 2021 55.50 55.59 54.79 55.07 4,327,124 +0.25(+0.46%)
Oct 26, 2021 55.05 54.82 2,568,322 +0.63(+1.16%)
Oct 25, 2021 54.03 54.39 53.73 54.20 1,847,850 +0.05(+0.09%)
Oct 22, 2021 54.25 54.34 53.98 54.15 2,453,553 +0.20(+0.38%)
Oct 21, 2021 54.28 54.34 53.75 53.95 2,895,629 -0.43(-0.80%)
Oct 20, 2021 54.59 54.74 54.32 54.38 2,254,730 +0.51(+0.95%)
Oct 19, 2021 53.55 53.90 53.37 53.87 2,628,639 +0.54(+1.01%)
Oct 18, 2021 53.15 53.74 53.05 53.33 3,244,759 +0.07(+0.13%)
Oct 15, 2021 53.95 53.96 53.17 53.26 4,550,906 -1.02(-1.88%)
Oct 14, 2021 54.45 54.86 54.24 54.28 4,062,518 +0.70(+1.31%)
Oct 13, 2021 52.79 53.77 52.62 53.58 3,640,447 +1.36(+2.60%)
Oct 12, 2021 52.20 52.45 52.10 52.22 5,989,610 -0.15(-0.29%)
Oct 11, 2021 53.18 53.18 52.33 52.38 3,632,690 -0.56(-1.06%)
Oct 08, 2021 53.13 53.47 52.82 52.93 2,977,361 +0.17(+0.33%)
Oct 07, 2021 53.24 53.51 52.70 52.76 5,077,261 -0.26(-0.49%)
Oct 06, 2021 52.49 53.01 52.31 53.02 5,373,043 -1.10(-2.03%)
Oct 05, 2021 54.23 54.28 53.83 54.12 4,852,022 -0.21(-0.39%)
Oct 04, 2021 54.57 54.88 54.16 54.33 2,785,158 -0.10(-0.18%)
Oct 01, 2021 54.62 54.82 53.98 54.43 2,137,797 +0.12(+0.21%)
Sep 30, 2021 55.09 55.12 54.31 54.31 2,484,073 -1.12(-2.02%)
Sep 29, 2021 55.78 55.97 55.28 55.43 2,241,487 -0.83(-1.47%)
Sep 28, 2021 57.60 57.69 56.25 56.26 3,268,952 -1.24(-2.16%)
Sep 27, 2021 56.41 57.53 56.35 57.50 2,621,385 +1.52(+2.72%)
Sep 24, 2021 55.95 56.30 55.85 55.98 1,020,264 -0.69(-1.22%)
Sep 23, 2021 56.74 56.84 56.48 56.67 857,166 +0.40(+0.72%)
Sep 22, 2021 56.35 56.96 56.25 56.27 1,358,575 +0.64(+1.14%)
Sep 21, 2021 55.56 56.03 55.49 55.63 1,040,676 +0.61(+1.10%)
Sep 20, 2021 54.76 55.47 54.57 55.03 1,586,617 -0.81(-1.45%)
Sep 17, 2021 55.53 55.87 55.17 55.83 3,155,933 +0.55(+0.99%)
Sep 16, 2021 55.24 55.51 54.82 55.29 1,226,635 +0.21(+0.38%)
Sep 15, 2021 55.08 55.44 54.84 55.07 1,404,597 -0.07(-0.12%)
Sep 14, 2021 56.15 56.15 55.01 55.14 1,782,333 -1.17(-2.07%)
Sep 13, 2021 55.80 56.55 55.78 56.31 2,223,005 +0.99(+1.79%)
Sep 10, 2021 55.38 55.82 55.27 55.31 2,151,482 -0.49(-0.88%)
Sep 09, 2021 55.63 55.98 55.39 55.81 2,035,474 -0.96(-1.70%)
Sep 08, 2021 56.70 57.36 56.57 56.77 1,408,020 -0.48(-0.84%)
Sep 07, 2021 56.69 57.82 56.62 57.25 2,157,541 -0.42(-0.73%)
Sep 03, 2021 57.94 58.07 57.43 57.67 1,320,145 -0.51(-0.88%)
Sep 02, 2021 58.77 58.98 58.14 58.19 2,128,739 -1.82(-3.03%)
Sep 01, 2021 60.11 60.25 59.71 60.01 1,137,031 +1.00(+1.70%)
Aug 31, 2021 58.76 59.23 58.69 59.00 1,035,095 +0.23(+0.39%)
Aug 30, 2021 58.92 59.12 58.70 58.77 745,853 -0.37(-0.62%)
Aug 27, 2021 58.39 59.24 58.29 59.14 1,436,612 +0.80(+1.37%)
Aug 26, 2021 58.43 58.68 58.22 58.34 853,675 -0.36(-0.61%)
Aug 25, 2021 58.69 58.86 58.19 58.70 1,139,612 +0.42(+0.73%)
Aug 24, 2021 58.28 58.65 58.23 58.27 944,462 -0.12(-0.20%)
Aug 23, 2021 58.14 58.64 58.08 58.39 802,049 +0.63(+1.08%)
Aug 20, 2021 57.62 57.96 57.39 57.76 1,060,015 +0.09(+0.15%)
Aug 19, 2021 57.50 57.82 57.19 57.67 2,070,199 -0.90(-1.53%)
Aug 18, 2021 58.89 59.10 58.52 58.57 978,021 -0.39(-0.67%)
Aug 17, 2021 59.39 59.55 58.69 58.97 1,250,512 -0.76(-1.27%)
Aug 16, 2021 59.55 59.84 59.36 59.73 1,322,603 +0.03(+0.05%)
Aug 13, 2021 59.70 60.02 59.50 59.70 1,768,741 +0.50(+0.85%)
Aug 12, 2021 59.04 59.50 58.67 59.20 2,533,145 +0.06(+0.10%)
Aug 11, 2021 59.02 59.23 58.81 59.14 1,073,056 +0.31(+0.52%)
Aug 10, 2021 58.87 59.07 58.75 58.83 937,683 +0.15(+0.26%)
Aug 09, 2021 59.00 59.04 58.48 58.68 1,562,495 -0.75(-1.26%)
Aug 06, 2021 59.95 60.06 59.28 59.43 1,438,950 -0.14(-0.24%)
Aug 05, 2021 59.55 60.01 59.41 59.57 1,683,134 +0.47(+0.80%)
Aug 04, 2021 59.91 60.09 59.05 59.10 2,114,418 -1.12(-1.86%)
Aug 03, 2021 60.28 60.30 59.74 60.22 2,011,187 -0.42(-0.70%)
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.