Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.86 52.76 51.54 52.48 1,319,022 +0.01(+0.02%)
Jun 29, 2022 52.93 52.98 52.44 52.47 919,367 -0.24(-0.46%)
Jun 28, 2022 53.24 53.83 52.69 52.71 2,043,861 +0.11(+0.20%)
Jun 27, 2022 52.33 52.90 52.26 52.60 1,609,446 +0.14(+0.26%)
Jun 24, 2022 51.66 52.49 51.54 52.47 1,371,426 +1.22(+2.37%)
Jun 23, 2022 50.95 51.28 50.71 51.25 1,021,774 +0.53(+1.04%)
Jun 22, 2022 50.09 51.24 50.03 50.73 1,377,287 +0.44(+0.87%)
Jun 21, 2022 50.59 50.69 49.99 50.29 1,253,496 +0.01(+0.02%)
Jun 17, 2022 50.64 50.96 49.93 50.28 1,450,289 +0.21(+0.43%)
Jun 16, 2022 49.74 50.49 49.59 50.06 1,427,453 -1.33(-2.59%)
Jun 15, 2022 51.48 51.93 50.42 51.40 1,742,437 +1.74(+3.51%)
Jun 14, 2022 50.10 50.44 49.21 49.66 2,160,362 -0.55(-1.10%)
Jun 13, 2022 50.58 50.89 49.90 50.21 2,554,853 -0.62(-1.22%)
Jun 10, 2022 49.87 51.20 49.81 50.83 2,288,665 -0.89(-1.71%)
Jun 09, 2022 52.86 53.16 51.72 51.72 1,240,003 -1.96(-3.64%)
Jun 08, 2022 54.39 54.41 53.51 53.67 835,428 -1.11(-2.02%)
Jun 07, 2022 54.32 54.88 53.93 54.78 1,113,547 +0.46(+0.84%)
Jun 06, 2022 54.47 54.99 54.03 54.32 962,807 +0.31(+0.58%)
Jun 03, 2022 54.37 54.54 53.92 54.01 1,313,230 -0.13(-0.23%)
Jun 02, 2022 53.46 54.22 52.86 54.14 1,065,446 +0.57(+1.07%)
Jun 01, 2022 54.86 55.04 53.01 53.57 1,310,100 -1.59(-2.87%)
May 31, 2022 54.83 55.22 54.40 55.15 2,516,479 +0.05(+0.09%)
May 27, 2022 54.96 55.20 54.71 55.10 835,063 +0.17(+0.30%)
May 26, 2022 54.84 55.31 54.80 54.94 888,475 +0.37(+0.68%)
May 25, 2022 53.76 54.72 53.69 54.57 903,783 +0.84(+1.56%)
May 24, 2022 53.78 53.99 53.24 53.73 940,385 -0.28(-0.52%)
May 23, 2022 53.28 54.11 53.13 54.01 988,625 +1.23(+2.32%)
May 20, 2022 53.24 53.27 51.97 52.79 1,169,532 +0.20(+0.39%)
May 19, 2022 52.94 53.29 52.47 52.58 1,260,074 -1.14(-2.12%)
May 18, 2022 55.36 55.53 53.70 53.72 1,140,134 -2.34(-4.18%)
May 17, 2022 55.57 56.07 55.48 56.07 925,597 +0.94(+1.71%)
May 16, 2022 54.28 55.46 54.12 55.12 1,009,560 +0.64(+1.18%)
May 13, 2022 52.97 54.52 52.97 54.48 1,361,917 +1.93(+3.66%)
May 12, 2022 52.75 53.47 52.04 52.55 1,523,561 -0.66(-1.24%)
May 11, 2022 53.82 54.22 53.21 53.22 2,285,126 +0.05(+0.09%)
May 10, 2022 53.80 54.18 52.68 53.17 2,047,393 +0.57(+1.09%)
May 09, 2022 52.24 53.05 52.05 52.59 2,555,827 -0.90(-1.69%)
May 06, 2022 53.78 54.14 52.51 53.50 3,756,897 -2.02(-3.64%)
May 05, 2022 56.01 56.32 55.14 55.52 1,789,433 -1.22(-2.14%)
May 04, 2022 55.18 56.78 54.85 56.74 1,566,643 +1.44(+2.60%)
May 03, 2022 55.43 55.61 54.93 55.30 1,644,814 +0.94(+1.72%)
May 02, 2022 54.89 55.17 53.63 54.36 1,354,868 -0.98(-1.78%)
Apr 29, 2022 56.35 56.61 55.27 55.34 1,118,116 -0.50(-0.90%)
Apr 28, 2022 54.80 55.93 54.45 55.84 1,210,947 +0.49(+0.89%)
Apr 27, 2022 55.65 56.08 55.24 55.35 1,186,951 -0.76(-1.36%)
Apr 26, 2022 57.63 57.71 56.01 56.11 1,252,540 -1.26(-2.20%)
Apr 25, 2022 57.11 57.41 56.33 57.38 1,382,980 +0.24(+0.42%)
Apr 22, 2022 58.44 58.49 57.09 57.13 1,074,713 -2.05(-3.47%)
Apr 21, 2022 61.02 61.12 59.10 59.19 1,257,995 -0.05(-0.08%)
Apr 20, 2022 58.75 59.72 58.73 59.23 1,459,893 +2.22(+3.89%)
Apr 19, 2022 56.31 57.08 56.30 57.02 1,373,810 +0.45(+0.80%)
Apr 18, 2022 56.50 56.85 56.32 56.57 765,687 -0.06(-0.10%)
Apr 14, 2022 56.65 56.84 56.34 56.62 999,498 +0.19(+0.34%)
Apr 13, 2022 55.80 56.57 55.78 56.43 1,005,954 +0.61(+1.09%)
Apr 12, 2022 56.09 56.70 55.67 55.82 1,334,498 -0.52(-0.92%)
Apr 11, 2022 56.28 56.86 56.21 56.34 1,515,635 -0.28(-0.49%)
Apr 08, 2022 56.32 57.07 56.15 56.62 1,002,593 +0.30(+0.53%)
Apr 07, 2022 56.23 56.50 55.86 56.33 2,113,665 -1.23(-2.14%)
Apr 06, 2022 57.46 57.85 57.24 57.56 1,457,384 -1.01(-1.73%)
Apr 05, 2022 58.71 59.12 58.36 58.57 647,872 -0.97(-1.63%)
Apr 04, 2022 59.12 59.95 59.05 59.54 914,910 +0.57(+0.96%)
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.