Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 70.08 70.31 69.11 69.37 1,600,915 -0.75(-1.07%)
Jun 29, 2021 70.79 70.94 70.08 70.12 1,299,218 -1.19(-1.67%)
Jun 28, 2021 72.04 72.06 71.12 71.32 1,287,727 -1.37(-1.88%)
Jun 25, 2021 72.42 72.72 72.36 72.68 694,664 +0.00(+0.00%)
Jun 24, 2021 72.74 72.96 72.54 72.68 475,235 +0.37(+0.51%)
Jun 23, 2021 73.31 73.37 72.28 72.32 818,036 -0.85(-1.16%)
Jun 22, 2021 73.20 73.40 72.91 73.16 766,158 -0.16(-0.22%)
Jun 21, 2021 72.72 73.53 72.64 73.33 929,085 +1.09(+1.51%)
Jun 18, 2021 72.78 72.96 72.22 72.24 1,444,769 -1.97(-2.65%)
Jun 17, 2021 74.36 74.82 74.18 74.21 1,083,871 -1.51(-2.00%)
Jun 16, 2021 76.50 76.65 75.36 75.72 1,060,000 -0.72(-0.95%)
Jun 15, 2021 76.42 76.75 76.04 76.44 1,949,309 +0.35(+0.46%)
Jun 14, 2021 75.59 76.10 75.32 76.09 1,218,266 +0.80(+1.06%)
Jun 11, 2021 75.29 75.42 74.87 75.29 610,684 -0.22(-0.29%)
Jun 10, 2021 75.78 75.93 75.50 75.52 712,717 -0.14(-0.19%)
Jun 09, 2021 76.05 76.15 75.66 75.66 602,047 -0.27(-0.36%)
Jun 08, 2021 76.05 76.23 75.79 75.93 1,022,737 +0.61(+0.81%)
Jun 07, 2021 74.80 75.38 74.64 75.32 1,219,625 +1.35(+1.82%)
Jun 04, 2021 73.59 74.01 73.36 73.97 923,156 +0.43(+0.59%)
Jun 03, 2021 73.69 73.74 73.15 73.54 935,341 -1.15(-1.53%)
Jun 02, 2021 74.40 74.74 74.21 74.69 1,140,473 +1.03(+1.40%)
Jun 01, 2021 73.31 73.88 73.23 73.66 1,587,095 +0.66(+0.91%)
May 28, 2021 73.03 73.28 72.89 72.99 1,306,642 -0.09(-0.12%)
May 27, 2021 73.32 73.52 72.79 73.08 924,173 +0.00(+0.00%)
May 26, 2021 72.97 73.42 72.89 73.08 743,090 +0.19(+0.26%)
May 25, 2021 73.31 73.36 72.81 72.89 842,512 -0.30(-0.41%)
May 24, 2021 73.15 73.39 73.04 73.18 639,327 +0.20(+0.28%)
May 21, 2021 73.21 73.36 72.69 72.98 819,284 +0.40(+0.54%)
May 20, 2021 72.05 72.85 71.79 72.59 816,541 +0.84(+1.17%)
May 19, 2021 71.64 71.90 70.93 71.75 1,241,505 -0.26(-0.36%)
May 18, 2021 72.41 72.48 71.95 72.01 650,662 -0.57(-0.78%)
May 17, 2021 72.59 72.89 72.28 72.58 756,330 -0.31(-0.42%)
May 14, 2021 72.62 73.04 72.58 72.89 1,070,670 +0.67(+0.93%)
May 13, 2021 71.68 72.51 71.54 72.21 1,080,332 +0.96(+1.35%)
May 12, 2021 71.26 72.12 71.00 71.25 1,043,658 -0.38(-0.52%)
May 11, 2021 71.29 71.62 70.88 71.62 1,483,808 -0.51(-0.71%)
May 10, 2021 72.10 72.99 72.09 72.13 1,446,305 +0.28(+0.39%)
May 07, 2021 71.41 72.00 71.22 71.85 1,359,026 -0.39(-0.55%)
May 06, 2021 72.11 72.96 70.97 72.25 3,310,323 +4.22(+6.20%)
May 05, 2021 67.95 68.06 67.69 68.03 982,961 +0.03(+0.04%)
May 04, 2021 68.11 68.27 67.68 68.00 895,921 -0.43(-0.63%)
May 03, 2021 67.59 68.53 67.57 68.43 1,038,693 +0.64(+0.94%)
Apr 30, 2021 68.29 68.51 67.56 67.79 1,179,091 -1.13(-1.64%)
Apr 29, 2021 68.39 69.05 68.38 68.92 1,171,126 +0.77(+1.14%)
Apr 28, 2021 68.48 68.62 68.05 68.14 1,284,662 +0.96(+1.42%)
Apr 27, 2021 66.90 67.34 66.74 67.19 773,529 -0.25(-0.37%)
Apr 26, 2021 66.87 67.58 66.87 67.44 639,408 +0.13(+0.20%)
Apr 23, 2021 66.67 67.59 66.64 67.30 869,559 +0.21(+0.31%)
Apr 22, 2021 66.95 67.49 66.83 67.09 1,260,521 +0.57(+0.86%)
Apr 21, 2021 65.42 66.63 65.31 66.52 1,491,201 +2.22(+3.45%)
Apr 20, 2021 64.88 64.92 63.30 64.30 1,084,365 -1.34(-2.04%)
Apr 19, 2021 65.92 65.94 65.34 65.64 1,355,583 +0.54(+0.84%)
Apr 16, 2021 65.12 65.18 64.77 65.09 1,022,388 +0.39(+0.61%)
Apr 15, 2021 64.53 64.80 64.19 64.70 1,942,403 +2.46(+3.94%)
Apr 14, 2021 62.42 62.60 62.16 62.25 905,014 +0.75(+1.21%)
Apr 13, 2021 60.95 61.71 60.78 61.50 976,925 -0.66(-1.06%)
Apr 12, 2021 62.29 62.78 61.96 62.16 1,015,091 -0.31(-0.49%)
Apr 09, 2021 62.17 62.47 62.04 62.47 926,818 +0.24(+0.38%)
Apr 08, 2021 61.45 62.42 61.19 62.23 1,405,159 +1.50(+2.47%)
Apr 07, 2021 61.11 61.17 60.49 60.73 1,070,415 -0.32(-0.52%)
Apr 06, 2021 61.17 61.37 60.97 61.04 1,012,119 -0.42(-0.68%)
Apr 05, 2021 61.32 61.73 61.29 61.46 878,381 +0.53(+0.86%)
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.