Skip to main content

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 (%)
Oct 31, 2023 54.94 56.15 54.92 56.04 3,513,615 +2.80(+5.26%)
Oct 30, 2023 53.33 53.42 52.97 53.24 2,276,991 +1.18(+2.27%)
Oct 27, 2023 52.84 52.88 51.98 52.06 2,392,500 -0.54(-1.03%)
Oct 26, 2023 52.89 53.11 52.48 52.60 1,593,601 -0.35(-0.67%)
Oct 25, 2023 52.95 53.38 52.59 52.96 2,612,288 +0.32(+0.60%)
Oct 24, 2023 52.25 52.65 52.21 52.64 2,385,910 +0.73(+1.40%)
Oct 23, 2023 51.79 52.30 51.60 51.91 1,417,101 +0.11(+0.21%)
Oct 20, 2023 52.30 52.40 51.77 51.80 1,500,049 -0.70(-1.33%)
Oct 19, 2023 52.50 53.03 52.25 52.50 1,755,523 +0.02(+0.04%)
Oct 18, 2023 52.85 52.99 52.36 52.48 1,638,381 -0.75(-1.41%)
Oct 17, 2023 53.18 53.48 52.94 53.23 3,308,359 -0.31(-0.57%)
Oct 16, 2023 53.09 53.65 52.79 53.54 1,467,729 +0.61(+1.15%)
Oct 13, 2023 52.90 53.02 52.58 52.93 1,862,081 +0.09(+0.17%)
Oct 12, 2023 53.82 53.86 52.63 52.84 3,048,225 -0.92(-1.70%)
Oct 11, 2023 53.79 53.95 53.50 53.76 2,087,123 +0.90(+1.70%)
Oct 10, 2023 52.62 53.03 52.50 52.86 2,119,966 +1.08(+2.09%)
Oct 09, 2023 51.55 51.78 51.21 51.77 1,464,640 -0.26(-0.49%)
Oct 06, 2023 51.59 52.25 50.91 52.03 6,517,330 +0.02(+0.04%)
Oct 05, 2023 53.12 53.39 51.56 52.01 5,056,852 -0.22(-0.42%)
Oct 04, 2023 52.27 52.35 51.71 52.23 1,959,463 +0.02(+0.04%)
Oct 03, 2023 52.26 52.48 51.90 52.21 2,303,079 -0.43(-0.82%)
Oct 02, 2023 53.72 53.78 52.48 52.64 2,925,750 -1.85(-3.40%)
Sep 29, 2023 54.94 54.97 54.48 54.49 2,986,284 +1.71(+3.25%)
Sep 28, 2023 52.63 53.11 52.50 52.78 1,528,991 +0.18(+0.34%)
Sep 27, 2023 53.40 53.42 52.35 52.60 1,572,042 -0.87(-1.62%)
Sep 26, 2023 53.74 53.97 53.42 53.47 1,478,263 -0.93(-1.70%)
Sep 25, 2023 54.92 54.43 54.28 54.40 1,445,026 -1.22(-2.20%)
Sep 22, 2023 56.07 56.16 55.57 55.62 1,035,353 -0.38(-0.69%)
Sep 21, 2023 56.52 56.52 55.91 56.00 1,964,023 -0.55(-0.98%)
Sep 20, 2023 56.59 56.77 56.41 56.55 1,739,983 -0.09(-0.16%)
Sep 19, 2023 56.88 56.95 56.58 56.64 1,084,741 -0.16(-0.28%)
Sep 18, 2023 56.24 56.81 56.13 56.80 1,657,774 +0.76(+1.35%)
Sep 15, 2023 56.21 56.50 55.98 56.04 2,587,901 +0.02(+0.04%)
Sep 14, 2023 55.41 56.08 55.18 56.02 1,848,941 +0.82(+1.48%)
Sep 13, 2023 55.01 55.49 55.01 55.20 1,966,624 -0.16(-0.28%)
Sep 12, 2023 55.76 55.97 55.33 55.36 1,555,203 -0.86(-1.52%)
Sep 11, 2023 55.74 56.30 55.66 56.22 2,360,339 +0.82(+1.48%)
Sep 08, 2023 55.37 55.53 55.26 55.40 1,019,831 +0.02(+0.04%)
Sep 07, 2023 55.24 55.61 55.24 55.38 1,912,135 +0.17(+0.30%)
Sep 06, 2023 55.09 55.68 55.00 55.21 3,094,593 +0.31(+0.56%)
Sep 05, 2023 55.05 55.09 54.74 54.91 1,979,503 -0.45(-0.82%)
Sep 01, 2023 56.08 56.17 55.15 55.36 2,931,702 -0.70(-1.25%)
Aug 31, 2023 56.64 56.76 56.02 56.06 1,796,934 -0.95(-1.66%)
Aug 30, 2023 57.13 57.43 56.98 57.01 1,674,113 -0.07(-0.12%)
Aug 29, 2023 56.30 57.09 56.30 57.08 2,557,354 +0.66(+1.17%)
Aug 28, 2023 56.27 56.53 56.19 56.42 1,212,792 +0.58(+1.04%)
Aug 25, 2023 56.03 56.03 55.38 55.84 1,422,808 +0.22(+0.39%)
Aug 24, 2023 55.84 56.18 55.59 55.62 1,310,046 -0.46(-0.83%)
Aug 23, 2023 55.26 56.09 55.26 56.08 1,614,811 +0.76(+1.37%)
Aug 22, 2023 55.33 55.42 55.18 55.32 1,689,973 -0.06(-0.11%)
Aug 21, 2023 55.47 55.58 55.04 55.38 1,982,411 +0.44(+0.81%)
Aug 18, 2023 54.42 55.02 54.35 54.94 1,682,890 +0.35(+0.65%)
Aug 17, 2023 54.66 54.89 54.42 54.58 1,348,282 +0.34(+0.62%)
Aug 16, 2023 54.59 54.80 54.22 54.25 1,528,924 -0.45(-0.83%)
Aug 15, 2023 55.17 55.26 54.63 54.70 1,380,567 -0.83(-1.49%)
Aug 14, 2023 55.18 55.56 55.01 55.53 1,359,979 +0.05(+0.09%)
Aug 11, 2023 55.50 55.76 55.30 55.48 1,734,652 -0.53(-0.95%)
Aug 10, 2023 56.14 56.52 55.96 56.01 2,039,851 +0.34(+0.60%)
Aug 09, 2023 55.63 55.89 55.49 55.68 1,951,554 +0.18(+0.32%)
Aug 08, 2023 55.16 55.58 54.98 55.50 2,208,786 -0.12(-0.21%)
Aug 07, 2023 55.76 55.82 55.50 55.62 2,654,633 -0.05(-0.09%)
Aug 04, 2023 55.61 56.45 55.60 55.67 3,236,035 -0.48(-0.86%)
Aug 03, 2023 56.62 56.62 55.69 56.15 4,447,545 +0.74(+1.33%)
Aug 02, 2023 54.94 55.50 54.89 55.41 3,534,455 -0.60(-1.07%)
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.