Skip to main content

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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.59 60.73 60.03 60.04 1,426,298 -1.08(-1.77%)
Mar 30, 2021 61.61 61.78 61.06 61.12 1,117,690 -0.11(-0.19%)
Mar 29, 2021 60.95 61.63 60.89 61.24 1,798,761 +0.75(+1.25%)
Mar 26, 2021 59.59 60.57 59.45 60.48 1,756,913 +1.21(+2.05%)
Mar 25, 2021 58.75 59.38 58.46 59.27 1,100,857 +0.00(+0.00%)
Mar 24, 2021 59.23 59.87 59.11 59.27 1,078,666 -0.73(-1.21%)
Mar 23, 2021 60.58 60.83 59.91 59.99 1,312,320 -0.56(-0.93%)
Mar 22, 2021 60.78 61.10 60.39 60.56 2,816,872 -0.86(-1.40%)
Mar 19, 2021 60.48 61.54 60.09 61.42 1,344,064 +1.46(+2.44%)
Mar 18, 2021 60.07 60.97 59.95 59.96 1,349,426 -1.02(-1.68%)
Mar 17, 2021 60.16 61.11 59.99 60.98 2,109,979 +1.89(+3.20%)
Mar 16, 2021 59.66 59.79 59.09 59.09 1,893,293 -0.78(-1.31%)
Mar 15, 2021 59.61 60.07 59.45 59.87 1,364,008 -0.19(-0.32%)
Mar 12, 2021 59.17 60.10 59.17 60.06 1,200,655 +0.48(+0.80%)
Mar 11, 2021 59.63 59.77 59.30 59.58 1,663,855 -0.95(-1.56%)
Mar 10, 2021 60.34 60.79 60.02 60.53 1,284,539 +1.13(+1.90%)
Mar 09, 2021 59.55 59.77 59.06 59.40 1,390,877 +0.82(+1.40%)
Mar 08, 2021 58.27 59.02 58.05 58.58 1,209,591 +0.34(+0.59%)
Mar 05, 2021 58.09 58.46 57.22 58.24 1,853,008 +0.52(+0.89%)
Mar 04, 2021 58.15 58.82 57.11 57.72 3,496,433 +1.16(+2.04%)
Mar 03, 2021 56.49 57.07 56.45 56.56 1,341,852 +0.03(+0.05%)
Mar 02, 2021 56.05 56.84 55.89 56.54 1,420,687 -0.15(-0.27%)
Mar 01, 2021 56.48 57.43 56.27 56.69 2,599,983 +1.54(+2.79%)
Feb 26, 2021 55.74 55.94 54.58 55.15 4,486,494 -2.27(-3.96%)
Feb 25, 2021 59.25 59.61 57.28 57.42 6,680,544 -4.91(-7.88%)
Feb 24, 2021 61.24 62.56 61.24 62.33 2,744,117 +0.22(+0.35%)
Feb 23, 2021 61.60 62.27 61.22 62.11 1,619,803 +0.64(+1.04%)
Feb 22, 2021 60.77 61.89 60.71 61.47 1,461,658 -0.11(-0.17%)
Feb 19, 2021 61.81 62.20 61.55 61.58 1,112,307 +0.53(+0.88%)
Feb 18, 2021 60.61 61.13 60.35 61.04 1,277,271 -0.41(-0.67%)
Feb 17, 2021 61.57 61.62 61.03 61.46 1,650,333 -0.38(-0.62%)
Feb 16, 2021 61.97 62.03 61.37 61.84 1,871,359 +1.12(+1.84%)
Feb 12, 2021 60.89 60.90 60.37 60.72 2,455,743 -0.17(-0.28%)
Feb 11, 2021 61.69 61.77 60.69 60.89 2,159,241 -0.73(-1.18%)
Feb 10, 2021 62.27 62.44 61.42 61.62 2,584,474 -0.19(-0.31%)
Feb 09, 2021 61.95 62.36 61.54 61.81 2,359,915 -0.35(-0.57%)
Feb 08, 2021 62.43 62.83 61.99 62.16 1,745,424 -0.53(-0.85%)
Feb 05, 2021 62.99 63.24 62.53 62.70 2,427,270 +0.08(+0.12%)
Feb 04, 2021 62.48 62.64 62.01 62.62 1,043,920 +0.10(+0.15%)
Feb 03, 2021 62.50 62.78 61.89 62.53 959,939 -0.41(-0.65%)
Feb 02, 2021 62.74 63.18 62.47 62.94 1,449,910 +1.91(+3.13%)
Feb 01, 2021 61.55 61.55 60.61 61.03 1,076,641 +1.14(+1.90%)
Jan 29, 2021 61.39 61.39 59.74 59.89 2,145,687 -2.23(-3.58%)
Jan 28, 2021 61.24 62.76 61.09 62.11 1,565,148 +1.49(+2.46%)
Jan 27, 2021 60.50 61.41 60.11 60.62 2,066,321 -1.60(-2.58%)
Jan 26, 2021 61.73 62.31 61.56 62.23 1,323,110 +0.42(+0.68%)
Jan 25, 2021 61.86 62.03 61.31 61.81 1,916,884 -1.82(-2.87%)
Jan 22, 2021 63.64 64.02 63.38 63.63 1,359,451 -1.15(-1.77%)
Jan 21, 2021 64.48 64.90 64.20 64.78 1,269,449 -0.47(-0.72%)
Jan 20, 2021 65.24 65.31 64.81 65.25 1,040,609 -0.04(-0.06%)
Jan 19, 2021 65.96 66.09 65.04 65.29 1,073,081 -0.29(-0.44%)
Jan 15, 2021 65.37 65.90 64.92 65.57 1,984,588 -0.68(-1.02%)
Jan 14, 2021 66.26 66.54 65.73 66.25 1,436,581 +0.27(+0.41%)
Jan 13, 2021 65.65 66.28 65.55 65.98 2,517,597 +0.07(+0.10%)
Jan 12, 2021 65.52 66.06 65.41 65.92 2,341,660 -0.11(-0.16%)
Jan 11, 2021 65.92 66.32 65.47 66.02 1,766,733 -1.88(-2.77%)
Jan 08, 2021 67.52 68.04 67.05 67.90 976,749 -0.11(-0.17%)
Jan 07, 2021 68.57 68.69 67.73 68.02 1,121,499 -0.60(-0.88%)
Jan 06, 2021 68.40 69.17 68.09 68.62 1,484,116 +1.03(+1.53%)
Jan 05, 2021 66.87 67.87 66.67 67.59 1,292,837 +0.94(+1.40%)
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.