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

60.96 USD +0.54 (+0.89%)
Official Closing Price Updated: 7:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 60.81 61.19 59.90 60.96 1,770,079 +0.54(+0.89%)
Mar 04, 2021 60.87 61.57 59.78 60.42 3,340,183 +1.21(+2.04%)
Mar 03, 2021 59.13 59.74 59.09 59.21 1,281,887 +0.03(+0.05%)
Mar 02, 2021 58.67 59.50 58.50 59.18 1,357,199 -0.16(-0.27%)
Mar 01, 2021 59.12 60.12 58.90 59.34 2,483,794 +1.61(+2.79%)
Feb 26, 2021 58.35 58.56 57.13 57.73 4,286,000 -2.38(-3.96%)
Feb 25, 2021 62.02 62.40 59.96 60.11 6,382,001 -5.14(-7.88%)
Feb 24, 2021 64.11 65.49 64.10 65.25 2,621,487 +0.23(+0.35%)
Feb 23, 2021 64.48 65.18 64.08 65.02 1,547,417 +0.67(+1.04%)
Feb 22, 2021 63.61 64.78 63.55 64.35 1,396,339 -0.11(-0.17%)
Feb 19, 2021 64.70 65.11 64.43 64.46 1,062,600 +0.56(+0.88%)
Feb 18, 2021 63.45 63.99 63.17 63.90 1,220,192 -0.43(-0.67%)
Feb 17, 2021 64.45 64.50 63.88 64.33 1,576,583 -0.40(-0.62%)
Feb 16, 2021 64.87 64.93 64.24 64.73 1,787,731 +1.17(+1.84%)
Feb 12, 2021 63.74 63.75 63.19 63.56 2,346,000 -0.18(-0.28%)
Feb 11, 2021 64.58 64.66 63.53 63.74 2,062,748 -0.76(-1.18%)
Feb 10, 2021 65.18 65.36 64.29 64.50 2,468,978 -0.20(-0.31%)
Feb 09, 2021 64.85 65.28 64.42 64.70 2,254,455 -0.37(-0.57%)
Feb 08, 2021 65.35 65.77 64.89 65.07 1,667,424 -0.56(-0.85%)
Feb 05, 2021 65.94 66.20 65.45 65.63 2,318,800 +0.08(+0.12%)
Feb 04, 2021 65.40 65.57 64.91 65.55 997,269 +0.10(+0.15%)
Feb 03, 2021 65.42 65.72 64.79 65.45 917,041 -0.43(-0.65%)
Feb 02, 2021 65.67 66.14 65.39 65.88 1,385,116 +2.00(+3.13%)
Feb 01, 2021 64.43 64.43 63.45 63.88 1,028,528 +1.19(+1.90%)
Jan 29, 2021 64.26 64.26 62.53 62.69 2,049,800 -2.33(-3.58%)
Jan 28, 2021 64.10 65.70 63.95 65.02 1,495,204 +1.56(+2.46%)
Jan 27, 2021 63.33 64.28 62.92 63.46 1,973,981 -1.68(-2.58%)
Jan 26, 2021 64.62 65.22 64.44 65.14 1,263,982 +0.44(+0.68%)
Jan 25, 2021 64.75 64.93 64.18 64.70 1,831,222 -1.91(-2.87%)
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%)
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.