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 (%)
Dec 31, 2021 59.20 59.43 58.78 59.21 911,855 +0.00(+0.00%)
Dec 30, 2021 58.92 59.53 58.91 59.21 986,486 +0.28(+0.48%)
Dec 29, 2021 58.67 58.98 58.57 58.92 965,455 +0.00(+0.00%)
Dec 28, 2021 58.63 59.21 58.62 58.92 887,614 -0.42(-0.71%)
Dec 27, 2021 59.01 59.35 58.81 59.35 870,269 -0.08(-0.13%)
Dec 23, 2021 59.03 59.58 59.01 59.42 1,034,106 +0.37(+0.63%)
Dec 22, 2021 58.16 59.05 58.13 59.05 1,286,295 +0.36(+0.62%)
Dec 21, 2021 57.78 58.79 57.76 58.69 1,419,975 +1.38(+2.41%)
Dec 20, 2021 57.56 57.85 57.11 57.31 1,710,018 -1.15(-1.97%)
Dec 17, 2021 58.46 58.97 58.30 58.47 1,812,378 +0.38(+0.66%)
Dec 16, 2021 58.03 58.41 57.88 58.08 1,684,634 +1.41(+2.48%)
Dec 15, 2021 56.24 56.81 55.88 56.68 2,392,861 +0.11(+0.19%)
Dec 14, 2021 56.88 57.38 56.50 56.57 1,218,333 +0.19(+0.33%)
Dec 13, 2021 56.61 56.61 56.08 56.38 2,356,611 -0.25(-0.45%)
Dec 10, 2021 56.67 56.81 56.27 56.64 1,281,792 +0.51(+0.91%)
Dec 09, 2021 56.60 56.60 56.01 56.13 2,212,897 -0.43(-0.76%)
Dec 08, 2021 56.44 56.58 56.21 56.56 2,639,914 -0.59(-1.03%)
Dec 07, 2021 57.41 57.61 57.04 57.15 1,459,626 -0.13(-0.22%)
Dec 06, 2021 55.68 57.62 55.66 57.27 2,333,592 +2.06(+3.74%)
Dec 03, 2021 55.29 55.29 54.63 55.21 2,433,697 +0.06(+0.11%)
Dec 02, 2021 54.69 55.43 54.69 55.15 2,507,061 +1.45(+2.69%)
Dec 01, 2021 55.42 55.49 53.67 53.70 2,349,804 -0.78(-1.44%)
Nov 30, 2021 55.36 55.50 53.89 54.49 4,258,649 -1.60(-2.86%)
Nov 29, 2021 56.97 57.24 55.81 56.09 1,870,170 -0.87(-1.53%)
Nov 26, 2021 56.50 57.11 55.80 56.96 3,538,996 -0.44(-0.77%)
Nov 24, 2021 56.96 57.52 56.96 57.40 1,460,544 -0.20(-0.34%)
Nov 23, 2021 57.52 57.71 57.22 57.59 977,402 +0.39(+0.68%)
Nov 22, 2021 57.24 57.91 57.18 57.20 925,117 -0.04(-0.07%)
Nov 19, 2021 57.52 57.74 57.06 57.24 2,396,135 -0.87(-1.50%)
Nov 18, 2021 58.09 58.12 57.51 58.11 2,001,119 -0.05(-0.08%)
Nov 17, 2021 58.18 58.50 57.98 58.16 2,917,373 -0.49(-0.83%)
Nov 16, 2021 59.11 59.37 58.53 58.65 829,171 -0.03(-0.05%)
Nov 15, 2021 58.62 58.90 58.48 58.68 902,150 +0.41(+0.70%)
Nov 12, 2021 58.53 58.67 58.19 58.27 1,241,943 -0.41(-0.70%)
Nov 11, 2021 58.79 58.98 58.55 58.68 893,848 -0.63(-1.06%)
Nov 10, 2021 59.62 58.73 59.31 1,412,126 +0.52(+0.88%)
Nov 09, 2021 59.07 59.19 58.54 58.79 1,015,517 -0.17(-0.28%)
Nov 08, 2021 59.13 59.26 58.72 58.95 984,508 -0.48(-0.81%)
Nov 05, 2021 59.18 59.57 58.99 59.43 1,401,674 +1.25(+2.15%)
Nov 04, 2021 58.40 58.46 57.80 58.18 2,821,147 -1.26(-2.12%)
Nov 03, 2021 58.24 59.47 58.23 59.44 1,558,627 +0.71(+1.22%)
Nov 02, 2021 58.92 59.05 58.62 58.73 1,482,583 -0.44(-0.74%)
Nov 01, 2021 58.88 59.33 58.77 59.17 2,119,898 -0.69(-1.16%)
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%)
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.