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 (%)
Jan 29, 2021 62.31 62.31 60.63 60.79 2,113,983 -2.26(-3.58%)
Jan 28, 2021 62.15 63.71 62.01 63.05 1,542,021 +1.51(+2.46%)
Jan 27, 2021 61.41 62.33 61.01 61.53 2,035,790 -1.63(-2.58%)
Jan 26, 2021 62.66 63.24 62.48 63.16 1,303,560 +0.43(+0.68%)
Jan 25, 2021 62.78 62.96 62.23 62.74 1,888,561 -1.85(-2.87%)
Jan 22, 2021 64.60 64.98 64.34 64.59 1,339,364 -1.16(-1.77%)
Jan 21, 2021 65.45 65.88 65.16 65.75 1,250,692 -0.48(-0.72%)
Jan 20, 2021 66.22 66.28 65.78 66.23 1,025,233 -0.04(-0.06%)
Jan 19, 2021 66.95 67.08 66.01 66.27 1,057,225 -0.29(-0.44%)
Jan 15, 2021 66.35 66.89 65.90 66.56 1,955,264 -0.69(-1.02%)
Jan 14, 2021 67.25 67.54 66.71 67.24 1,415,354 +0.27(+0.41%)
Jan 13, 2021 66.63 67.27 66.54 66.97 2,480,398 +0.07(+0.10%)
Jan 12, 2021 66.50 67.05 66.39 66.91 2,307,060 -0.11(-0.16%)
Jan 11, 2021 66.91 67.31 66.45 67.01 1,740,628 -1.91(-2.77%)
Jan 08, 2021 68.53 69.06 68.06 68.92 962,317 -0.12(-0.17%)
Jan 07, 2021 69.60 69.72 68.75 69.04 1,104,928 -0.61(-0.88%)
Jan 06, 2021 69.43 70.21 69.11 69.65 1,462,187 +1.05(+1.53%)
Jan 05, 2021 67.87 68.89 67.67 68.60 1,273,735 +0.95(+1.40%)
Jan 04, 2021 69.60 69.65 67.28 67.65 1,647,564 -0.14(-0.20%)
Dec 31, 2020 67.79 67.79 67.79 991,492 -0.72(-1.05%)
Dec 30, 2020 68.80 69.19 68.38 68.50 991,492 -0.33(-0.48%)
Dec 29, 2020 69.13 69.68 68.73 68.83 1,689,659 +0.41(+0.60%)
Dec 28, 2020 69.05 69.43 68.34 68.43 1,454,604 +0.02(+0.03%)
Dec 24, 2020 68.84 68.91 68.06 68.41 970,361 +0.05(+0.07%)
Dec 23, 2020 68.65 69.40 68.31 68.36 1,888,211 +0.82(+1.22%)
Dec 22, 2020 67.29 67.95 67.23 67.54 1,351,412 -0.35(-0.51%)
Dec 21, 2020 66.33 67.90 66.33 67.88 3,029,808 -1.44(-2.08%)
Dec 18, 2020 68.59 69.54 68.59 69.33 2,366,448 +0.05(+0.07%)
Dec 17, 2020 68.69 69.91 68.68 69.28 1,546,845 +1.23(+1.81%)
Dec 16, 2020 67.92 68.33 67.74 68.05 1,851,824 -0.54(-0.79%)
Dec 15, 2020 67.83 68.59 67.63 68.59 1,803,681 +0.72(+1.06%)
Dec 14, 2020 67.83 68.47 67.53 67.87 1,640,070 +0.35(+0.52%)
Dec 11, 2020 67.53 67.77 66.81 67.53 859,598 -1.09(-1.58%)
Dec 10, 2020 68.59 69.14 68.22 68.61 1,103,318 +0.28(+0.41%)
Dec 09, 2020 68.08 68.51 67.81 68.33 880,807 +0.63(+0.93%)
Dec 08, 2020 67.76 68.28 67.54 67.70 972,443 -0.20(-0.30%)
Dec 07, 2020 68.13 68.21 67.69 67.90 746,765 -0.49(-0.72%)
Dec 04, 2020 68.56 68.72 68.09 68.40 2,108,929 +1.58(+2.37%)
Dec 03, 2020 66.85 67.30 66.37 66.82 917,429 +0.88(+1.34%)
Dec 02, 2020 65.24 66.06 65.14 65.94 875,919 +0.18(+0.28%)
Dec 01, 2020 65.25 65.92 64.86 65.75 1,580,222 +1.10(+1.69%)
Nov 30, 2020 66.25 66.25 64.38 64.66 1,673,582 -1.70(-2.56%)
Nov 27, 2020 65.87 66.60 65.81 66.35 550,101 +0.43(+0.65%)
Nov 25, 2020 65.84 66.15 65.50 65.93 895,385 -0.87(-1.31%)
Nov 24, 2020 66.73 66.91 66.14 66.80 1,987,959 +2.47(+3.84%)
Nov 23, 2020 64.12 64.56 63.53 64.33 1,297,997 +1.26(+2.00%)
Nov 20, 2020 63.08 63.54 62.64 63.07 1,601,524 -0.90(-1.41%)
Nov 19, 2020 63.74 64.04 63.28 63.97 1,008,011 +0.08(+0.12%)
Nov 18, 2020 64.59 65.07 63.89 63.89 1,807,975 -0.64(-0.99%)
Nov 17, 2020 64.61 65.16 64.39 64.53 1,678,636 -1.41(-2.13%)
Nov 16, 2020 67.20 67.20 65.21 65.94 1,640,696 +1.59(+2.47%)
Nov 13, 2020 63.47 64.36 63.36 64.35 1,606,784 +1.28(+2.03%)
Nov 12, 2020 64.21 64.41 62.79 63.07 2,706,061 -1.89(-2.91%)
Nov 11, 2020 64.84 65.31 64.65 64.96 2,544,607 +0.38(+0.59%)
Nov 10, 2020 63.47 65.11 63.23 64.58 4,469,896 +3.96(+6.53%)
Nov 09, 2020 61.14 62.21 60.09 60.62 7,171,180 +5.66(+10.30%)
Nov 06, 2020 55.28 55.45 54.68 54.96 1,405,265 +0.45(+0.82%)
Nov 05, 2020 54.30 54.75 54.00 54.51 2,790,805 +2.10(+4.01%)
Nov 04, 2020 52.53 53.28 52.03 52.41 1,908,871 +0.19(+0.37%)
Nov 03, 2020 51.93 52.81 51.92 52.22 1,930,730 +1.56(+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.