Skip to main content

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 (%)
Aug 31, 2020 57.13 57.19 56.09 56.38 1,644,746 -0.98(-1.71%)
Aug 28, 2020 57.42 57.51 56.88 57.36 1,252,734 +0.19(+0.34%)
Aug 27, 2020 57.65 57.79 56.87 57.17 1,462,583 -0.36(-0.62%)
Aug 26, 2020 57.13 57.88 56.86 57.53 2,029,668 +1.20(+2.13%)
Aug 25, 2020 56.26 56.38 55.62 56.33 1,595,897 +0.73(+1.31%)
Aug 24, 2020 54.68 55.64 54.52 55.60 1,525,132 +1.67(+3.09%)
Aug 21, 2020 53.56 54.06 53.36 53.93 1,693,929 -1.10(-1.99%)
Aug 20, 2020 54.59 55.08 54.38 55.03 1,454,629 -0.55(-0.99%)
Aug 19, 2020 55.98 56.58 55.47 55.58 1,597,987 +0.08(+0.14%)
Aug 18, 2020 55.61 55.72 55.07 55.50 1,288,433 +1.02(+1.87%)
Aug 17, 2020 54.61 54.79 54.25 54.48 1,034,542 -0.03(-0.05%)
Aug 14, 2020 54.44 55.01 54.31 54.51 877,440 -0.12(-0.21%)
Aug 13, 2020 54.98 55.24 54.54 54.63 698,327 -0.57(-1.04%)
Aug 12, 2020 55.07 55.41 54.47 55.20 1,209,046 +0.97(+1.79%)
Aug 11, 2020 54.88 55.02 54.03 54.23 1,775,809 +1.34(+2.53%)
Aug 10, 2020 52.62 53.08 52.51 52.89 1,138,671 +0.28(+0.53%)
Aug 07, 2020 52.15 52.65 52.14 52.61 1,393,405 -0.60(-1.13%)
Aug 06, 2020 52.28 53.40 52.23 53.21 2,060,021 -0.88(-1.63%)
Aug 05, 2020 54.59 54.63 53.81 54.10 1,198,749 +0.07(+0.13%)
Aug 04, 2020 53.94 54.44 53.64 54.03 1,626,971 +1.25(+2.37%)
Aug 03, 2020 52.64 53.05 52.02 52.78 1,871,169 +0.00(+0.00%)
Jul 31, 2020 55.55 55.56 52.49 52.78 3,297,723 -3.54(-6.28%)
Jul 30, 2020 56.53 56.77 55.00 56.32 3,753,252 +1.34(+2.43%)
Jul 29, 2020 54.71 55.19 54.31 54.98 2,964,217 +1.03(+1.91%)
Jul 28, 2020 53.15 54.36 53.11 53.95 1,865,973 +1.51(+2.88%)
Jul 27, 2020 52.58 52.84 52.12 52.44 1,930,685 -0.44(-0.83%)
Jul 24, 2020 52.57 53.01 52.50 52.87 1,119,798 -0.02(-0.04%)
Jul 23, 2020 53.12 53.61 52.63 52.89 1,527,910 +0.08(+0.15%)
Jul 22, 2020 52.83 52.99 52.52 52.82 1,856,869 -0.95(-1.77%)
Jul 21, 2020 53.33 54.41 53.22 53.77 2,724,992 +1.81(+3.49%)
Jul 20, 2020 52.17 52.33 51.77 51.95 2,030,802 -0.26(-0.50%)
Jul 17, 2020 52.12 52.35 51.76 52.22 973,970 -0.06(-0.11%)
Jul 16, 2020 51.89 52.79 51.68 52.27 1,146,016 -0.24(-0.46%)
Jul 15, 2020 52.73 53.32 52.16 52.52 2,092,843 +1.09(+2.11%)
Jul 14, 2020 50.49 51.51 50.38 51.43 1,689,809 +0.57(+1.12%)
Jul 13, 2020 52.29 52.36 50.60 50.86 2,160,201 -1.27(-2.44%)
Jul 10, 2020 50.41 52.19 50.35 52.13 2,286,418 +2.67(+5.39%)
Jul 09, 2020 50.39 50.51 49.23 49.46 1,844,895 -1.36(-2.67%)
Jul 08, 2020 50.74 51.33 50.46 50.82 1,777,906 -0.12(-0.23%)
Jul 07, 2020 50.90 51.30 50.57 50.94 2,641,909 -0.32(-0.62%)
Jul 06, 2020 50.68 51.34 50.28 51.26 2,648,153 +2.67(+5.49%)
Jul 02, 2020 49.26 49.81 48.29 48.59 2,547,649 +1.11(+2.33%)
Jul 01, 2020 46.94 48.17 46.94 47.48 2,365,376 -0.32(-0.67%)
Jun 30, 2020 47.61 47.92 47.11 47.80 1,785,034 +0.00(+0.00%)
Jun 29, 2020 47.15 47.85 46.76 47.80 1,631,727 +1.21(+2.60%)
Jun 26, 2020 48.00 48.10 46.35 46.59 3,220,374 -1.80(-3.73%)
Jun 25, 2020 47.11 48.46 47.11 48.39 1,998,119 +0.96(+2.02%)
Jun 24, 2020 49.35 49.39 47.22 47.43 3,982,073 -3.08(-6.10%)
Jun 23, 2020 51.00 51.00 50.35 50.52 1,880,708 +1.18(+2.40%)
Jun 22, 2020 49.16 49.44 48.67 49.34 1,250,551 +0.43(+0.87%)
Jun 19, 2020 50.90 50.94 48.76 48.91 2,548,578 -1.30(-2.59%)
Jun 18, 2020 49.46 50.52 49.19 50.21 1,532,563 +0.42(+0.84%)
Jun 17, 2020 50.50 50.51 49.45 49.79 2,444,875 -0.83(-1.65%)
Jun 16, 2020 52.04 52.45 49.79 50.62 3,339,655 +1.45(+2.96%)
Jun 15, 2020 48.09 49.43 47.91 49.17 3,231,799 -0.75(-1.50%)
Jun 12, 2020 50.44 50.64 48.72 49.92 3,349,185 +2.43(+5.13%)
Jun 11, 2020 49.95 49.98 47.24 47.48 5,402,163 -4.48(-8.62%)
Jun 10, 2020 53.70 53.73 51.74 51.96 3,098,389 -1.47(-2.76%)
Jun 09, 2020 53.98 54.27 53.17 53.44 3,179,649 -2.18(-3.91%)
Jun 08, 2020 55.45 55.94 54.83 55.61 4,205,488 +0.71(+1.29%)
Jun 05, 2020 55.80 56.32 54.58 54.90 5,453,117 +2.06(+3.91%)
Jun 04, 2020 52.30 54.02 51.77 52.84 4,982,887 +0.64(+1.23%)
Jun 03, 2020 50.48 52.54 50.32 52.19 6,717,892 +4.60(+9.66%)
Jun 02, 2020 47.36 48.15 46.94 47.59 4,366,873 +0.61(+1.31%)
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.