Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.53 60.88 59.53 59.86 4,813,187 -1.28(-2.10%)
Oct 28, 2021 59.94 62.96 59.46 61.14 9,385,604 +5.24(+9.38%)
Oct 27, 2021 56.33 56.43 55.62 55.90 4,262,890 +0.25(+0.46%)
Oct 26, 2021 55.88 55.65 2,530,196 +0.64(+1.16%)
Oct 25, 2021 54.85 55.21 54.54 55.01 1,820,419 +0.05(+0.09%)
Oct 22, 2021 55.07 55.16 54.79 54.96 2,417,131 +0.21(+0.37%)
Oct 21, 2021 55.10 55.16 54.56 54.76 2,852,645 -0.44(-0.80%)
Oct 20, 2021 55.41 55.56 55.14 55.20 2,221,260 +0.52(+0.95%)
Oct 19, 2021 54.36 54.71 54.17 54.68 2,589,618 +0.55(+1.01%)
Oct 18, 2021 53.95 54.55 53.85 54.13 3,196,592 +0.07(+0.13%)
Oct 15, 2021 54.76 54.77 53.97 54.06 4,483,350 -1.04(-1.88%)
Oct 14, 2021 55.27 55.69 55.05 55.10 4,002,212 +0.71(+1.31%)
Oct 13, 2021 53.59 54.58 53.41 54.39 3,586,406 +1.38(+2.60%)
Oct 12, 2021 52.99 53.24 52.88 53.01 5,900,697 -0.16(-0.29%)
Oct 11, 2021 53.98 53.98 53.12 53.17 3,578,765 -0.57(-1.06%)
Oct 08, 2021 53.93 54.28 53.62 53.73 2,933,164 +0.18(+0.33%)
Oct 07, 2021 54.05 54.32 53.50 53.56 5,001,892 -0.26(-0.49%)
Oct 06, 2021 53.28 53.81 53.10 53.82 5,293,283 -1.11(-2.03%)
Oct 05, 2021 55.04 55.10 54.64 54.94 4,779,996 -0.22(-0.39%)
Oct 04, 2021 55.39 55.70 54.97 55.15 2,743,813 -0.10(-0.18%)
Oct 01, 2021 55.44 55.65 54.80 55.25 2,106,063 +0.12(+0.21%)
Sep 30, 2021 55.92 55.95 55.13 55.13 2,447,198 -1.13(-2.02%)
Sep 29, 2021 56.62 56.81 56.11 56.27 2,208,213 -0.84(-1.47%)
Sep 28, 2021 58.47 58.56 57.10 57.11 3,220,426 -1.26(-2.16%)
Sep 27, 2021 57.26 58.40 57.20 58.37 2,582,472 +1.55(+2.72%)
Sep 24, 2021 56.79 57.15 56.70 56.82 1,005,118 -0.70(-1.22%)
Sep 23, 2021 57.59 57.70 57.33 57.53 844,442 +0.41(+0.72%)
Sep 22, 2021 57.20 57.82 57.10 57.12 1,338,407 +0.65(+1.14%)
Sep 21, 2021 56.40 56.87 56.32 56.47 1,025,228 +0.62(+1.10%)
Sep 20, 2021 55.58 56.31 55.39 55.85 1,563,064 -0.82(-1.45%)
Sep 17, 2021 56.36 56.71 56.00 56.68 3,109,085 +0.56(+0.99%)
Sep 16, 2021 56.07 56.35 55.65 56.12 1,208,426 +0.22(+0.38%)
Sep 15, 2021 55.91 56.27 55.67 55.90 1,383,747 -0.07(-0.12%)
Sep 14, 2021 57.00 57.00 55.83 55.97 1,755,875 -1.18(-2.07%)
Sep 13, 2021 56.64 57.40 56.62 57.15 2,190,006 +1.01(+1.79%)
Sep 10, 2021 56.22 56.67 56.10 56.15 2,119,544 -0.50(-0.88%)
Sep 09, 2021 56.47 56.82 56.23 56.65 2,005,258 -0.98(-1.70%)
Sep 08, 2021 57.56 58.22 57.42 57.62 1,387,119 -0.49(-0.84%)
Sep 07, 2021 57.55 58.69 57.48 58.11 2,125,514 -0.43(-0.73%)
Sep 03, 2021 58.82 58.94 58.30 58.54 1,300,548 -0.52(-0.88%)
Sep 02, 2021 59.66 59.87 59.01 59.06 2,097,139 -1.85(-3.03%)
Sep 01, 2021 61.02 61.15 60.61 60.91 1,120,152 +1.02(+1.70%)
Aug 31, 2021 59.65 60.12 59.57 59.89 1,019,729 +0.23(+0.39%)
Aug 30, 2021 59.80 60.01 59.58 59.66 734,781 -0.37(-0.62%)
Aug 27, 2021 59.27 60.14 59.17 60.03 1,415,287 +0.81(+1.37%)
Aug 26, 2021 59.31 59.56 59.10 59.22 841,003 -0.36(-0.61%)
Aug 25, 2021 59.57 59.75 59.07 59.58 1,122,695 +0.43(+0.73%)
Aug 24, 2021 59.16 59.53 59.11 59.15 930,442 -0.12(-0.20%)
Aug 23, 2021 59.01 59.52 58.95 59.27 790,143 +0.64(+1.08%)
Aug 20, 2021 58.48 58.84 58.25 58.63 1,044,279 +0.09(+0.15%)
Aug 19, 2021 58.37 58.69 58.06 58.54 2,039,468 -0.91(-1.53%)
Aug 18, 2021 59.78 59.99 59.40 59.45 963,502 -0.40(-0.67%)
Aug 17, 2021 60.28 60.45 59.57 59.85 1,231,948 -0.77(-1.27%)
Aug 16, 2021 60.45 60.74 60.25 60.63 1,302,970 +0.03(+0.05%)
Aug 13, 2021 60.60 60.93 60.39 60.60 1,742,485 +0.51(+0.85%)
Aug 12, 2021 59.93 60.40 59.55 60.09 2,495,541 +0.06(+0.10%)
Aug 11, 2021 59.91 60.13 59.70 60.03 1,057,127 +0.31(+0.52%)
Aug 10, 2021 59.76 59.96 59.64 59.72 923,764 +0.16(+0.26%)
Aug 09, 2021 59.89 59.93 59.36 59.56 1,539,301 -0.76(-1.26%)
Aug 06, 2021 60.85 60.97 60.18 60.32 1,417,590 -0.15(-0.24%)
Aug 05, 2021 60.45 60.91 60.30 60.47 1,658,149 +0.48(+0.80%)
Aug 04, 2021 60.81 61.00 59.94 59.99 2,083,030 -1.13(-1.86%)
Aug 03, 2021 61.19 61.21 60.64 61.12 1,981,332 -0.43(-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.