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 (%)
Nov 30, 2022 57.69 58.13 56.89 58.13 1,276,305 +0.86(+1.50%)
Nov 29, 2022 57.67 57.75 57.24 57.27 1,982,017 -0.15(-0.26%)
Nov 28, 2022 58.09 58.34 57.31 57.42 1,979,120 +1.56(+2.79%)
Nov 25, 2022 55.67 56.05 55.67 55.86 390,236 +0.21(+0.37%)
Nov 23, 2022 55.22 55.65 55.13 55.65 723,358 +0.44(+0.80%)
Nov 22, 2022 54.98 55.21 54.89 55.21 838,178 +0.42(+0.77%)
Nov 21, 2022 54.43 54.84 54.42 54.78 971,999 -0.03(-0.05%)
Nov 18, 2022 54.78 54.84 54.46 54.81 943,832 +0.51(+0.95%)
Nov 17, 2022 53.76 54.33 53.68 54.30 914,448 -0.03(-0.05%)
Nov 16, 2022 54.23 54.48 54.14 54.33 1,323,875 +0.29(+0.53%)
Nov 15, 2022 54.00 54.44 53.41 54.04 1,268,180 -0.02(-0.04%)
Nov 14, 2022 54.38 54.69 54.04 54.06 1,424,371 -0.58(-1.07%)
Nov 11, 2022 53.84 54.77 53.42 54.64 2,334,507 +1.58(+2.98%)
Nov 10, 2022 53.12 53.40 52.56 53.06 2,237,826 +1.63(+3.17%)
Nov 09, 2022 51.55 51.93 51.36 51.44 1,621,444 -0.45(-0.87%)
Nov 08, 2022 51.91 52.30 51.52 51.89 1,073,102 -0.19(-0.36%)
Nov 07, 2022 52.13 52.25 51.68 52.08 1,554,770 +0.63(+1.23%)
Nov 04, 2022 50.95 51.74 50.56 51.45 2,627,118 +2.92(+6.02%)
Nov 03, 2022 48.19 48.66 48.06 48.52 1,326,312 -0.34(-0.69%)
Nov 02, 2022 49.25 50.21 48.79 48.86 1,446,733 -1.55(-3.07%)
Nov 01, 2022 50.77 50.83 50.13 50.41 1,727,348 +0.96(+1.94%)
Oct 31, 2022 49.35 49.64 49.28 49.45 1,473,997 -0.24(-0.48%)
Oct 28, 2022 49.50 49.80 48.92 49.69 2,529,801 +0.78(+1.59%)
Oct 27, 2022 49.36 49.86 48.86 48.91 2,024,953 +2.30(+4.93%)
Oct 26, 2022 46.06 47.09 46.03 46.61 1,501,636 -0.18(-0.38%)
Oct 25, 2022 46.06 46.82 46.02 46.79 1,267,098 +0.49(+1.07%)
Oct 24, 2022 45.93 46.39 45.72 46.29 1,360,600 +0.65(+1.43%)
Oct 21, 2022 44.58 45.80 44.44 45.64 1,641,419 +1.00(+2.23%)
Oct 20, 2022 44.73 45.21 44.56 44.65 1,482,364 -0.38(-0.83%)
Oct 19, 2022 45.51 45.63 44.64 45.02 1,787,803 -1.28(-2.77%)
Oct 18, 2022 46.95 47.13 46.12 46.30 1,746,272 +0.26(+0.56%)
Oct 17, 2022 45.71 46.33 45.65 46.05 1,275,485 +1.07(+2.37%)
Oct 14, 2022 46.05 46.11 44.97 44.98 1,182,697 -0.78(-1.70%)
Oct 13, 2022 44.08 45.84 43.93 45.76 1,558,434 +0.68(+1.51%)
Oct 12, 2022 44.57 45.33 44.41 45.08 1,190,447 +0.76(+1.71%)
Oct 11, 2022 44.29 44.88 44.05 44.32 1,814,464 -0.04(-0.09%)
Oct 10, 2022 44.53 44.69 44.00 44.36 1,463,608 -0.38(-0.84%)
Oct 07, 2022 44.93 45.18 44.50 44.73 1,696,107 -0.49(-1.09%)
Oct 06, 2022 45.52 45.64 45.09 45.23 1,353,657 -0.92(-1.99%)
Oct 05, 2022 46.28 46.42 45.60 46.15 1,352,146 -1.23(-2.60%)
Oct 04, 2022 47.05 47.69 47.01 47.38 2,394,620 +2.12(+4.69%)
Oct 03, 2022 44.41 45.31 44.25 45.26 1,661,422 +0.68(+1.53%)
Sep 30, 2022 45.35 45.38 44.47 44.58 2,696,902 -0.28(-0.62%)
Sep 29, 2022 44.67 44.97 44.10 44.85 1,705,044 -0.29(-0.63%)
Sep 28, 2022 44.64 45.31 44.39 45.14 2,636,435 +0.56(+1.26%)
Sep 27, 2022 45.63 45.85 44.36 44.58 2,103,340 -0.38(-0.83%)
Sep 26, 2022 45.33 45.46 44.66 44.95 1,586,142 -1.09(-2.36%)
Sep 23, 2022 46.81 46.85 45.66 46.04 1,625,838 -1.91(-3.97%)
Sep 22, 2022 48.45 48.48 47.77 47.94 1,523,757 +0.42(+0.89%)
Sep 21, 2022 48.32 48.46 47.51 47.52 1,080,034 -1.04(-2.13%)
Sep 20, 2022 49.10 49.10 48.11 48.55 1,106,759 -0.87(-1.76%)
Sep 19, 2022 48.62 49.48 48.58 49.42 1,182,811 +0.63(+1.29%)
Sep 16, 2022 48.38 49.00 48.32 48.79 1,585,779 +0.43(+0.90%)
Sep 15, 2022 48.26 48.80 48.16 48.36 916,212 -0.17(-0.35%)
Sep 14, 2022 48.30 48.55 48.00 48.52 1,341,192 -0.41(-0.85%)
Sep 13, 2022 49.93 50.24 48.83 48.94 1,447,945 -2.01(-3.95%)
Sep 12, 2022 50.78 51.15 50.67 50.95 1,991,496 +1.70(+3.45%)
Sep 09, 2022 49.22 49.34 49.00 49.25 1,046,140 +0.65(+1.34%)
Sep 08, 2022 48.30 48.78 48.01 48.60 1,152,289 +0.20(+0.41%)
Sep 07, 2022 47.56 48.48 47.56 48.41 1,404,559 +0.69(+1.45%)
Sep 06, 2022 48.32 48.40 47.64 47.72 1,643,185 +0.46(+0.98%)
Sep 02, 2022 47.94 48.39 47.04 47.25 1,318,315 -0.11(-0.23%)
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.