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

65.44 USD -1.17 (-1.76%)
Streaming Delayed Price Updated: 4:47 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 66.62 67.02 66.35 66.61 1,298,700 -1.20(-1.77%)
Jan 21, 2021 67.50 67.94 67.20 67.81 1,212,720 -0.49(-0.72%)
Jan 20, 2021 68.29 68.36 67.84 68.30 994,106 -0.04(-0.06%)
Jan 19, 2021 69.05 69.18 68.08 68.34 1,025,127 -0.30(-0.44%)
Jan 15, 2021 68.43 68.99 67.96 68.64 1,895,900 -0.71(-1.02%)
Jan 14, 2021 69.36 69.65 68.80 69.35 1,372,383 +0.28(+0.41%)
Jan 13, 2021 68.72 69.38 68.62 69.07 2,405,090 +0.07(+0.10%)
Jan 12, 2021 68.58 69.15 68.47 69.00 2,237,015 -0.11(-0.16%)
Jan 11, 2021 69.00 69.42 68.53 69.11 1,687,781 -1.97(-2.77%)
Jan 08, 2021 70.68 71.22 70.19 71.08 933,100 -0.12(-0.17%)
Jan 07, 2021 71.78 71.90 70.90 71.20 1,071,381 -0.63(-0.88%)
Jan 06, 2021 71.60 72.41 71.27 71.83 1,417,794 +1.08(+1.53%)
Jan 05, 2021 70.00 71.05 69.79 70.75 1,235,063 +0.98(+1.40%)
Jan 04, 2021 71.78 71.83 69.39 69.77 1,597,542 -0.14(-0.20%)
Dec 31, 2020 69.91 69.91 69.91 961,390 -0.74(-1.05%)
Dec 30, 2020 70.95 71.36 70.52 70.65 961,390 -0.34(-0.48%)
Dec 29, 2020 71.29 71.86 70.88 70.99 1,638,359 +0.42(+0.60%)
Dec 28, 2020 71.21 71.60 70.48 70.57 1,410,441 +0.02(+0.03%)
Dec 24, 2020 71.00 71.07 70.19 70.55 940,900 +0.05(+0.07%)
Dec 23, 2020 70.80 71.57 70.45 70.50 1,830,883 +0.85(+1.22%)
Dec 22, 2020 69.40 70.08 69.34 69.65 1,310,382 -0.36(-0.51%)
Dec 21, 2020 68.41 70.03 68.41 70.01 2,937,820 -1.49(-2.08%)
Dec 18, 2020 70.74 71.72 70.74 71.50 2,294,600 +0.05(+0.07%)
Dec 17, 2020 70.84 72.10 70.83 71.45 1,499,881 +1.27(+1.81%)
Dec 16, 2020 70.05 70.47 69.86 70.18 1,795,601 -0.56(-0.79%)
Dec 15, 2020 69.95 70.74 69.75 70.74 1,748,919 +0.74(+1.06%)
Dec 14, 2020 69.95 70.61 69.64 70.00 1,590,276 +0.36(+0.52%)
Dec 11, 2020 69.64 69.89 68.90 69.64 833,500 -1.12(-1.58%)
Dec 10, 2020 70.74 71.31 70.36 70.76 1,069,820 +0.29(+0.41%)
Dec 09, 2020 70.21 70.66 69.93 70.47 854,065 +0.65(+0.93%)
Dec 08, 2020 69.88 70.42 69.65 69.82 942,919 -0.21(-0.30%)
Dec 07, 2020 70.26 70.35 69.81 70.03 724,093 -0.51(-0.72%)
Dec 04, 2020 70.71 70.87 70.22 70.54 2,044,900 +1.63(+2.37%)
Dec 03, 2020 68.94 69.41 68.45 68.91 889,575 +0.91(+1.34%)
Dec 02, 2020 67.28 68.13 67.18 68.00 849,325 +0.19(+0.28%)
Dec 01, 2020 67.29 67.98 66.89 67.81 1,532,245 +1.13(+1.69%)
Nov 30, 2020 68.32 68.32 66.40 66.68 1,622,770 -1.75(-2.56%)
Nov 27, 2020 67.93 68.69 67.87 68.43 533,400 +0.44(+0.65%)
Nov 25, 2020 67.90 68.22 67.55 67.99 868,200 -0.90(-1.31%)
Nov 24, 2020 68.82 69.00 68.21 68.89 1,927,603 +2.55(+3.84%)
Nov 23, 2020 66.13 66.58 65.52 66.34 1,258,589 +1.30(+2.00%)
Nov 20, 2020 65.05 65.53 64.60 65.04 1,552,900 -0.93(-1.41%)
Nov 19, 2020 65.74 66.05 65.26 65.97 977,407 +0.08(+0.12%)
Nov 18, 2020 66.61 67.11 65.89 65.89 1,753,083 -0.66(-0.99%)
Nov 17, 2020 66.63 67.20 66.41 66.55 1,627,671 -1.45(-2.13%)
Nov 16, 2020 69.30 69.30 67.25 68.00 1,590,883 +1.64(+2.47%)
Nov 13, 2020 65.46 66.38 65.34 66.36 1,558,000 +1.32(+2.03%)
Nov 12, 2020 66.22 66.43 64.76 65.04 2,623,902 -1.95(-2.91%)
Nov 11, 2020 66.87 67.35 66.67 66.99 2,467,350 +0.39(+0.59%)
Nov 10, 2020 65.46 67.15 65.21 66.60 4,334,185 +4.08(+6.53%)
Nov 09, 2020 63.05 64.16 61.97 62.52 6,953,454 +5.84(+10.30%)
Nov 06, 2020 57.01 57.19 56.39 56.68 1,362,600 +0.46(+0.82%)
Nov 05, 2020 56.00 56.46 55.69 56.22 2,706,073 +2.17(+4.01%)
Nov 04, 2020 54.18 54.95 53.66 54.05 1,850,916 +0.20(+0.37%)
Nov 03, 2020 53.56 54.46 53.55 53.85 1,872,111 +1.61(+3.08%)
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.