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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 58.76 59.23 58.69 59.00 1,035,095 +0.23(+0.39%)
Aug 30, 2021 58.92 59.12 58.70 58.77 745,853 -0.37(-0.62%)
Aug 27, 2021 58.39 59.24 58.29 59.14 1,436,612 +0.80(+1.37%)
Aug 26, 2021 58.43 58.68 58.22 58.34 853,675 -0.36(-0.61%)
Aug 25, 2021 58.69 58.86 58.19 58.70 1,139,612 +0.42(+0.73%)
Aug 24, 2021 58.28 58.65 58.23 58.27 944,462 -0.12(-0.20%)
Aug 23, 2021 58.14 58.64 58.08 58.39 802,049 +0.63(+1.08%)
Aug 20, 2021 57.62 57.96 57.39 57.76 1,060,015 +0.09(+0.15%)
Aug 19, 2021 57.50 57.82 57.19 57.67 2,070,199 -0.90(-1.53%)
Aug 18, 2021 58.89 59.10 58.52 58.57 978,021 -0.39(-0.67%)
Aug 17, 2021 59.39 59.55 58.69 58.97 1,250,512 -0.76(-1.27%)
Aug 16, 2021 59.55 59.84 59.36 59.73 1,322,603 +0.03(+0.05%)
Aug 13, 2021 59.70 60.02 59.50 59.70 1,768,741 +0.50(+0.85%)
Aug 12, 2021 59.04 59.50 58.67 59.20 2,533,145 +0.06(+0.10%)
Aug 11, 2021 59.02 59.23 58.81 59.14 1,073,056 +0.31(+0.52%)
Aug 10, 2021 58.87 59.07 58.75 58.83 937,683 +0.15(+0.26%)
Aug 09, 2021 59.00 59.04 58.48 58.68 1,562,495 -0.75(-1.26%)
Aug 06, 2021 59.95 60.06 59.28 59.43 1,438,950 -0.14(-0.24%)
Aug 05, 2021 59.55 60.01 59.41 59.57 1,683,134 +0.47(+0.80%)
Aug 04, 2021 59.91 60.09 59.05 59.10 2,114,418 -1.12(-1.86%)
Aug 03, 2021 60.28 60.30 59.74 60.22 2,011,187 -0.42(-0.70%)
Aug 02, 2021 60.66 61.31 60.55 60.64 1,579,638 -0.03(-0.05%)
Jul 30, 2021 61.78 62.00 60.44 60.67 3,880,307 -1.74(-2.79%)
Jul 29, 2021 63.27 63.65 62.27 62.41 4,830,723 -3.70(-5.60%)
Jul 28, 2021 65.98 66.40 65.90 66.11 1,396,688 -0.08(-0.12%)
Jul 27, 2021 66.31 66.59 66.00 66.19 1,249,175 -0.29(-0.43%)
Jul 26, 2021 65.39 66.50 65.34 66.48 1,400,958 +0.82(+1.25%)
Jul 23, 2021 66.14 66.19 65.61 65.66 932,738 -0.03(-0.04%)
Jul 22, 2021 66.77 66.83 65.53 65.69 1,376,858 -0.20(-0.31%)
Jul 21, 2021 65.38 66.38 65.35 65.89 2,250,502 +1.42(+2.20%)
Jul 20, 2021 63.64 64.73 63.45 64.48 1,799,724 +0.65(+1.01%)
Jul 19, 2021 64.17 64.27 63.00 63.83 2,814,646 -2.11(-3.20%)
Jul 16, 2021 66.54 66.59 65.77 65.94 1,462,749 -0.32(-0.48%)
Jul 15, 2021 66.45 66.59 65.93 66.26 1,523,539 -0.68(-1.02%)
Jul 14, 2021 66.89 67.11 66.68 66.94 1,178,272 +0.03(+0.04%)
Jul 13, 2021 66.63 67.43 66.55 66.91 3,116,861 -0.14(-0.22%)
Jul 12, 2021 66.74 67.11 66.50 67.06 1,149,449 -0.26(-0.39%)
Jul 09, 2021 66.87 67.38 66.83 67.32 1,070,690 +0.26(+0.39%)
Jul 08, 2021 67.03 67.12 66.39 67.06 1,583,849 -1.13(-1.65%)
Jul 07, 2021 67.61 68.26 67.55 68.18 1,232,824 +0.42(+0.63%)
Jul 06, 2021 68.40 68.43 67.45 67.76 1,319,494 -1.10(-1.59%)
Jul 02, 2021 68.78 68.95 68.54 68.86 884,819 -0.60(-0.86%)
Jul 01, 2021 69.34 69.74 69.22 69.46 766,043 +0.09(+0.12%)
Jun 30, 2021 70.08 70.31 69.11 69.37 1,600,915 -0.75(-1.07%)
Jun 29, 2021 70.79 70.94 70.08 70.12 1,299,218 -1.19(-1.67%)
Jun 28, 2021 72.04 72.06 71.12 71.32 1,287,727 -1.37(-1.88%)
Jun 25, 2021 72.42 72.72 72.36 72.68 694,664 +0.00(+0.00%)
Jun 24, 2021 72.74 72.96 72.54 72.68 475,235 +0.37(+0.51%)
Jun 23, 2021 73.31 73.37 72.28 72.32 818,036 -0.85(-1.16%)
Jun 22, 2021 73.20 73.40 72.91 73.16 766,158 -0.16(-0.22%)
Jun 21, 2021 72.72 73.53 72.64 73.33 929,085 +1.09(+1.51%)
Jun 18, 2021 72.78 72.96 72.22 72.24 1,444,769 -1.97(-2.65%)
Jun 17, 2021 74.36 74.82 74.18 74.21 1,083,871 -1.51(-2.00%)
Jun 16, 2021 76.50 76.65 75.36 75.72 1,060,000 -0.72(-0.95%)
Jun 15, 2021 76.42 76.75 76.04 76.44 1,949,309 +0.35(+0.46%)
Jun 14, 2021 75.59 76.10 75.32 76.09 1,218,266 +0.80(+1.06%)
Jun 11, 2021 75.29 75.42 74.87 75.29 610,684 -0.22(-0.29%)
Jun 10, 2021 75.78 75.93 75.50 75.52 712,717 -0.14(-0.19%)
Jun 09, 2021 76.05 76.15 75.66 75.66 602,047 -0.27(-0.36%)
Jun 08, 2021 76.05 76.23 75.79 75.93 1,022,737 +0.61(+0.81%)
Jun 07, 2021 74.80 75.38 74.64 75.32 1,219,625 +1.35(+1.82%)
Jun 04, 2021 73.59 74.01 73.36 73.97 923,156 +0.43(+0.59%)
Jun 03, 2021 73.69 73.74 73.15 73.54 935,341 -1.15(-1.53%)
Jun 02, 2021 74.40 74.74 74.21 74.69 1,140,473 +1.03(+1.40%)
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.