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

61.84 USD +0.49 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 61.82 62.29 61.67 61.84 1,621,409 +0.49(+0.80%)
Aug 04, 2021 62.19 62.38 61.30 61.35 2,036,876 -1.16(-1.86%)
Aug 03, 2021 62.58 62.60 62.01 62.51 1,937,431 -0.44(-0.70%)
Aug 02, 2021 62.97 63.64 62.86 62.95 1,521,708 -0.03(-0.05%)
Jul 30, 2021 64.13 64.36 62.74 62.98 3,738,005 -1.81(-2.79%)
Jul 29, 2021 65.68 66.07 64.64 64.79 4,653,566 -3.84(-5.60%)
Jul 28, 2021 68.49 68.93 68.41 68.63 1,345,468 -0.08(-0.12%)
Jul 27, 2021 68.83 69.13 68.51 68.71 1,203,364 -0.30(-0.43%)
Jul 26, 2021 67.88 69.03 67.83 69.01 1,349,581 +0.85(+1.25%)
Jul 23, 2021 68.66 68.71 68.11 68.16 898,532 -0.03(-0.04%)
Jul 22, 2021 69.31 69.37 68.02 68.19 1,326,365 -0.21(-0.31%)
Jul 21, 2021 67.87 68.91 67.84 68.40 2,167,970 +1.47(+2.20%)
Jul 20, 2021 66.06 67.19 65.87 66.93 1,733,723 +0.67(+1.01%)
Jul 19, 2021 66.61 66.72 65.40 66.26 2,711,425 -2.19(-3.20%)
Jul 16, 2021 69.07 69.13 68.27 68.45 1,409,106 -0.33(-0.48%)
Jul 15, 2021 68.98 69.13 68.44 68.78 1,467,667 -0.71(-1.02%)
Jul 14, 2021 69.44 69.67 69.22 69.49 1,135,062 +0.03(+0.04%)
Jul 13, 2021 69.17 70.00 69.08 69.46 3,002,557 -0.15(-0.22%)
Jul 12, 2021 69.28 69.67 69.03 69.61 1,107,296 -0.27(-0.39%)
Jul 09, 2021 69.42 69.94 69.37 69.88 1,031,425 +0.27(+0.39%)
Jul 08, 2021 69.58 69.68 68.92 69.61 1,525,765 -1.17(-1.65%)
Jul 07, 2021 70.18 70.86 70.12 70.78 1,187,613 +0.44(+0.63%)
Jul 06, 2021 71.00 71.03 70.02 70.34 1,271,105 -1.14(-1.59%)
Jul 02, 2021 71.40 71.57 71.15 71.48 852,370 -0.62(-0.86%)
Jul 01, 2021 71.98 72.40 71.86 72.10 737,950 +0.09(+0.12%)
Jun 30, 2021 72.75 72.99 71.74 72.01 1,542,205 -0.78(-1.07%)
Jun 29, 2021 73.48 73.64 72.75 72.79 1,251,572 -1.24(-1.67%)
Jun 28, 2021 74.78 74.81 73.83 74.03 1,240,503 -1.42(-1.88%)
Jun 25, 2021 75.18 75.49 75.11 75.45 669,189 +0.00(+0.00%)
Jun 24, 2021 75.51 75.74 75.30 75.45 457,807 +0.38(+0.51%)
Jun 23, 2021 76.10 76.16 75.03 75.07 788,037 -0.88(-1.16%)
Jun 22, 2021 75.99 76.19 75.69 75.95 738,061 -0.17(-0.22%)
Jun 21, 2021 75.49 76.33 75.40 76.12 895,013 +1.13(+1.51%)
Jun 18, 2021 75.55 75.74 74.97 74.99 1,391,785 -2.04(-2.65%)
Jun 17, 2021 77.19 77.67 77.00 77.03 1,044,123 -1.57(-2.00%)
Jun 16, 2021 79.41 79.57 78.23 78.60 1,021,127 -0.75(-0.95%)
Jun 15, 2021 79.33 79.67 78.93 79.35 1,877,822 +0.36(+0.46%)
Jun 14, 2021 78.47 79.00 78.19 78.99 1,173,589 +0.83(+1.06%)
Jun 11, 2021 78.16 78.29 77.72 78.16 588,289 -0.23(-0.29%)
Jun 10, 2021 78.66 78.82 78.37 78.39 686,580 -0.15(-0.19%)
Jun 09, 2021 78.95 79.05 78.54 78.54 579,969 -0.28(-0.36%)
Jun 08, 2021 78.94 79.14 78.68 78.82 985,231 +0.63(+0.81%)
Jun 07, 2021 77.65 78.25 77.48 78.19 1,174,898 +1.40(+1.82%)
Jun 04, 2021 76.39 76.83 76.15 76.79 889,302 +0.45(+0.59%)
Jun 03, 2021 76.50 76.55 75.93 76.34 901,040 -1.19(-1.53%)
Jun 02, 2021 77.23 77.59 77.04 77.53 1,098,649 +1.07(+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.