Skip to main content

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

60.81 -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.