Skip to main content

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

60.80 -0.04 (-0.07%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.46 56.76 56.30 56.72 1,524,522 +1.13(+2.03%)
Jun 29, 2023 55.55 55.78 55.48 55.59 1,757,692 -0.31(-0.55%)
Jun 28, 2023 56.16 56.18 55.85 55.90 1,631,595 -0.63(-1.11%)
Jun 27, 2023 56.48 56.57 56.32 56.53 1,934,177 +0.17(+0.30%)
Jun 26, 2023 56.78 56.81 56.31 56.36 1,948,400 -0.76(-1.33%)
Jun 23, 2023 57.32 57.38 57.01 57.12 1,569,353 -0.77(-1.33%)
Jun 22, 2023 58.00 58.03 57.42 57.89 1,951,755 +1.16(+2.04%)
Jun 21, 2023 56.42 56.80 56.22 56.73 1,641,723 -0.03(-0.05%)
Jun 20, 2023 57.11 57.16 56.70 56.76 2,093,615 -1.45(-2.49%)
Jun 16, 2023 58.96 59.14 58.13 58.21 3,548,886 -0.36(-0.61%)
Jun 15, 2023 57.43 58.59 57.27 58.57 4,112,185 -6.11(-9.45%)
May 08, 2023 64.83 64.91 64.47 64.68 1,381,436 -0.15(-0.23%)
May 05, 2023 64.11 65.29 63.35 64.83 3,519,044 -1.07(-1.62%)
May 04, 2023 64.92 66.32 64.80 65.90 3,680,042 +2.21(+3.47%)
May 03, 2023 63.92 64.10 63.48 63.69 3,316,434 +0.84(+1.34%)
May 02, 2023 63.34 63.41 62.66 62.85 3,319,336 -0.95(-1.49%)
May 01, 2023 64.27 64.57 63.74 63.79 1,394,165 -0.34(-0.52%)
Apr 28, 2023 63.67 64.43 63.61 64.13 2,107,850 -1.20(-1.84%)
Apr 27, 2023 64.70 65.37 64.66 65.33 1,388,678 -0.01(-0.02%)
Apr 26, 2023 65.69 65.70 65.19 65.34 1,666,763 +0.54(+0.84%)
Apr 25, 2023 64.54 65.18 64.44 64.80 1,543,535 -0.01(-0.02%)
Apr 24, 2023 65.20 65.38 64.66 64.81 2,306,993 +0.14(+0.21%)
Apr 21, 2023 64.51 64.74 64.22 64.67 3,075,043 +0.09(+0.14%)
Apr 20, 2023 64.84 64.95 64.43 64.58 2,229,129 -0.53(-0.82%)
Apr 19, 2023 64.69 65.17 64.45 65.12 2,838,981 +1.59(+2.50%)
Apr 18, 2023 63.77 63.77 63.36 63.53 1,752,155 -0.55(-0.86%)
Apr 17, 2023 63.99 64.28 63.77 64.08 2,021,046 +0.36(+0.56%)
Apr 14, 2023 63.82 63.94 63.42 63.73 3,038,492 +0.22(+0.34%)
Apr 13, 2023 63.33 63.66 62.96 63.51 5,325,057 +0.95(+1.51%)
Apr 12, 2023 63.57 63.69 62.53 62.56 5,954,912 -1.71(-2.66%)
Apr 11, 2023 64.35 65.21 64.13 64.27 6,517,714 +0.15(+0.23%)
Apr 10, 2023 64.15 64.25 63.20 64.12 3,916,068 -1.36(-2.08%)
Apr 06, 2023 65.45 65.90 65.41 65.48 2,139,529 -0.16(-0.24%)
Apr 05, 2023 66.04 66.14 65.60 65.64 1,786,406 -0.03(-0.05%)
Apr 04, 2023 65.92 66.14 65.37 65.67 2,117,615 -0.04(-0.06%)
Apr 03, 2023 65.66 65.94 65.43 65.71 1,213,671 -0.16(-0.24%)
Mar 31, 2023 66.12 66.22 65.53 65.87 1,412,111 +0.34(+0.51%)
Mar 30, 2023 65.27 65.56 65.07 65.53 1,626,788 +1.08(+1.67%)
Mar 29, 2023 63.80 64.47 63.52 64.46 1,953,076 +1.81(+2.88%)
Mar 28, 2023 61.92 62.74 61.84 62.65 1,664,876 +0.49(+0.79%)
Mar 27, 2023 61.76 62.20 61.76 62.16 1,136,843 +0.78(+1.27%)
Mar 24, 2023 60.65 61.44 60.54 61.38 1,494,274 +0.33(+0.53%)
Mar 23, 2023 61.19 61.53 60.75 61.05 1,324,810 +0.20(+0.32%)
Mar 22, 2023 61.36 61.72 60.81 60.85 1,579,446 +0.35(+0.57%)
Mar 21, 2023 60.80 60.88 60.34 60.51 1,773,267 +0.87(+1.46%)
Mar 20, 2023 59.16 59.83 59.15 59.64 1,194,581 +0.50(+0.85%)
Mar 17, 2023 58.66 59.43 58.59 59.14 1,586,969 -0.89(-1.48%)
Mar 16, 2023 59.12 60.05 58.93 60.02 1,494,919 +1.37(+2.34%)
Mar 15, 2023 57.56 58.73 57.51 58.65 1,972,600 -1.37(-2.29%)
Mar 14, 2023 59.86 60.18 59.56 60.02 1,720,947 +1.31(+2.24%)
Mar 13, 2023 58.78 59.40 58.66 58.71 2,023,307 -0.77(-1.29%)
Mar 10, 2023 60.83 60.86 59.22 59.48 2,502,263 -0.03(-0.05%)
Mar 09, 2023 60.20 60.70 59.47 59.51 2,666,717 +0.29(+0.48%)
Mar 08, 2023 59.17 59.44 59.02 59.22 2,067,208 +0.22(+0.37%)
Mar 07, 2023 60.05 60.10 58.96 59.01 2,088,169 -1.29(-2.14%)
Mar 06, 2023 60.47 60.63 60.14 60.30 1,691,529 -0.98(-1.59%)
Mar 03, 2023 60.24 61.30 60.01 61.28 2,445,337 +0.98(+1.62%)
Mar 02, 2023 59.55 60.30 59.16 60.30 1,782,699 +0.83(+1.39%)
Mar 01, 2023 60.41 60.46 59.25 59.47 2,021,286 -0.44(-0.74%)
Feb 28, 2023 60.09 60.42 59.82 59.92 1,360,470 -0.02(-0.03%)
Feb 27, 2023 59.96 60.06 59.74 59.93 1,067,504 +0.39(+0.66%)
Feb 24, 2023 59.35 59.55 59.02 59.54 899,265 -0.46(-0.77%)
Feb 23, 2023 59.93 60.06 59.52 60.00 1,018,659 +0.73(+1.23%)
Feb 22, 2023 59.20 59.41 59.09 59.27 1,348,629 +0.94(+1.61%)
Feb 21, 2023 58.51 58.63 58.11 58.34 1,001,330 +0.28(+0.48%)
Feb 17, 2023 57.49 58.21 57.49 58.06 826,755 -0.06(-0.10%)
Feb 16, 2023 58.14 58.41 57.83 58.12 1,178,112 -0.51(-0.88%)
Feb 15, 2023 58.25 58.65 58.06 58.63 985,591 +0.57(+0.99%)
Feb 14, 2023 58.19 58.43 57.81 58.06 999,868 -0.05(-0.08%)
Feb 13, 2023 57.53 58.15 57.44 58.11 832,781 +0.81(+1.41%)
Feb 10, 2023 57.23 57.47 57.08 57.30 1,041,383 -0.03(-0.05%)
Feb 09, 2023 58.14 58.17 57.22 57.33 1,178,620 -0.12(-0.21%)
Feb 08, 2023 57.64 57.74 57.39 57.45 795,779 -0.22(-0.38%)
Feb 07, 2023 57.28 57.83 57.04 57.66 1,255,873 -0.31(-0.53%)
Feb 06, 2023 57.97 58.13 57.75 57.97 993,382 -0.45(-0.78%)
Feb 03, 2023 58.74 58.83 57.98 58.42 2,064,676 -0.67(-1.14%)
Feb 02, 2023 59.30 59.45 58.95 59.10 2,417,792 -0.39(-0.66%)
Feb 01, 2023 59.88 59.92 58.59 59.49 3,594,980 -0.02(-0.03%)
Jan 31, 2023 59.02 59.52 58.71 59.51 1,540,324 +1.53(+2.64%)
Jan 30, 2023 58.10 58.61 57.86 57.98 1,496,799 +0.09(+0.15%)
Jan 27, 2023 57.60 58.03 57.58 57.89 976,709 -1.00(-1.69%)
Jan 26, 2023 58.90 58.96 58.46 58.89 797,554 -0.64(-1.08%)
Jan 25, 2023 58.70 59.54 58.54 59.53 1,180,948 +0.86(+1.46%)
Jan 24, 2023 58.36 58.84 58.13 58.67 1,478,211 +0.14(+0.24%)
Jan 23, 2023 58.90 58.93 58.25 58.53 1,634,150 -0.49(-0.84%)
Jan 20, 2023 58.76 59.03 58.40 59.03 1,235,212 +0.46(+0.79%)
Jan 19, 2023 58.40 58.89 58.37 58.56 1,401,351 +0.04(+0.07%)
Jan 18, 2023 60.52 60.59 58.51 58.52 1,691,733 -1.76(-2.91%)
Jan 17, 2023 60.29 60.75 60.16 60.28 1,711,133 +0.15(+0.25%)
Jan 13, 2023 59.90 60.45 59.90 60.13 1,235,476 +0.42(+0.71%)
Jan 12, 2023 59.54 60.08 59.10 59.71 2,728,680 -1.37(-2.25%)
Jan 11, 2023 60.11 61.09 60.11 61.08 2,027,744 +1.41(+2.37%)
Jan 10, 2023 59.68 59.83 59.47 59.67 1,488,192 -0.22(-0.36%)
Jan 09, 2023 59.70 60.38 59.64 59.89 1,347,853 -0.41(-0.69%)
Jan 06, 2023 59.32 60.43 59.19 60.30 965,805 +0.84(+1.41%)
Jan 05, 2023 59.69 59.97 59.18 59.46 1,247,828 -1.05(-1.73%)
Jan 04, 2023 60.38 60.77 60.06 60.51 2,112,876 +1.68(+2.85%)
Jan 03, 2023 59.53 59.74 58.74 58.83 1,302,913 -0.43(-0.73%)
Dec 30, 2022 59.47 59.64 58.98 59.26 1,107,114 -0.34(-0.56%)
Dec 29, 2022 59.72 59.98 59.56 59.60 1,026,740 +0.41(+0.70%)
Dec 28, 2022 59.76 59.92 59.16 59.18 662,399 -0.39(-0.66%)
Dec 27, 2022 59.61 59.84 59.46 59.58 724,460 -0.01(-0.02%)
Dec 23, 2022 59.25 59.65 59.15 59.59 810,768 +0.25(+0.42%)
Dec 22, 2022 59.61 59.66 58.84 59.34 760,552 -0.30(-0.50%)
Dec 21, 2022 59.08 59.69 59.07 59.64 806,134 +1.04(+1.77%)
Dec 20, 2022 58.84 59.03 58.59 58.60 944,911 -0.11(-0.18%)
Dec 19, 2022 58.88 59.00 58.46 58.71 907,068 -0.15(-0.25%)
Dec 16, 2022 58.39 58.93 58.33 58.86 1,294,259 -0.11(-0.18%)
Dec 15, 2022 59.19 59.25 58.43 58.97 1,550,221 -1.38(-2.29%)
Dec 14, 2022 60.05 60.71 59.93 60.35 977,041 +0.33(+0.54%)
Dec 13, 2022 60.65 60.83 59.91 60.02 1,392,843 +0.81(+1.37%)
Dec 12, 2022 58.96 59.26 58.63 59.21 828,673 +0.38(+0.64%)
Dec 09, 2022 58.87 59.40 58.81 58.84 881,029 +0.04(+0.07%)
Dec 08, 2022 58.69 58.93 58.55 58.80 907,180 +0.22(+0.37%)
Dec 07, 2022 58.90 58.90 58.36 58.58 620,560 +0.33(+0.56%)
Dec 06, 2022 58.57 58.75 58.04 58.26 771,515 -0.42(-0.72%)
Dec 05, 2022 58.71 58.85 58.40 58.68 985,699 -0.89(-1.49%)
Dec 02, 2022 59.13 59.63 58.94 59.57 980,321 +0.61(+1.04%)
Dec 01, 2022 59.14 59.22 58.60 58.96 1,314,051 +0.83(+1.43%)
Nov 30, 2022 57.69 58.13 56.89 58.13 1,276,305 +0.86(+1.50%)
Nov 29, 2022 57.67 57.75 57.24 57.27 1,982,017 -0.15(-0.26%)
Nov 28, 2022 58.09 58.34 57.31 57.42 1,979,120 +1.56(+2.79%)
Nov 25, 2022 55.67 56.05 55.67 55.86 390,236 +0.21(+0.37%)
Nov 23, 2022 55.22 55.65 55.13 55.65 723,358 +0.44(+0.80%)
Nov 22, 2022 54.98 55.21 54.89 55.21 838,178 +0.42(+0.77%)
Nov 21, 2022 54.43 54.84 54.42 54.78 971,999 -0.03(-0.05%)
Nov 18, 2022 54.78 54.84 54.46 54.81 943,832 +0.51(+0.95%)
Nov 17, 2022 53.76 54.33 53.68 54.30 914,448 -0.03(-0.05%)
Nov 16, 2022 54.23 54.48 54.14 54.33 1,323,875 +0.29(+0.53%)
Nov 15, 2022 54.00 54.44 53.41 54.04 1,268,180 -0.02(-0.04%)
Nov 14, 2022 54.38 54.69 54.04 54.06 1,424,371 -0.58(-1.07%)
Nov 11, 2022 53.84 54.77 53.42 54.64 2,334,507 +1.58(+2.98%)
Nov 10, 2022 53.12 53.40 52.56 53.06 2,237,826 +1.63(+3.17%)
Nov 09, 2022 51.55 51.93 51.36 51.44 1,621,444 -0.45(-0.87%)
Nov 08, 2022 51.91 52.30 51.52 51.89 1,073,102 -0.19(-0.36%)
Nov 07, 2022 52.13 52.25 51.68 52.08 1,554,770 +0.63(+1.23%)
Nov 04, 2022 50.95 51.74 50.56 51.45 2,627,118 +2.92(+6.02%)
Nov 03, 2022 48.19 48.66 48.06 48.52 1,326,312 -0.34(-0.69%)
Nov 02, 2022 49.25 50.21 48.79 48.86 1,446,733 -1.55(-3.07%)
Nov 01, 2022 50.77 50.83 50.13 50.41 1,727,348 +0.96(+1.94%)
Oct 31, 2022 49.35 49.64 49.28 49.45 1,473,997 -0.24(-0.48%)
Oct 28, 2022 49.50 49.80 48.92 49.69 2,529,801 +0.78(+1.59%)
Oct 27, 2022 49.36 49.86 48.86 48.91 2,024,953 +2.30(+4.93%)
Oct 26, 2022 46.06 47.09 46.03 46.61 1,501,636 -0.18(-0.38%)
Oct 25, 2022 46.06 46.82 46.02 46.79 1,267,098 +0.49(+1.07%)
Oct 24, 2022 45.93 46.39 45.72 46.29 1,360,600 +0.65(+1.43%)
Oct 21, 2022 44.58 45.80 44.44 45.64 1,641,419 +1.00(+2.23%)
Oct 20, 2022 44.73 45.21 44.56 44.65 1,482,364 -0.38(-0.83%)
Oct 19, 2022 45.51 45.63 44.64 45.02 1,787,803 -1.28(-2.77%)
Oct 18, 2022 46.95 47.13 46.12 46.30 1,746,272 +0.26(+0.56%)
Oct 17, 2022 45.71 46.33 45.65 46.05 1,275,485 +1.07(+2.37%)
Oct 14, 2022 46.05 46.11 44.97 44.98 1,182,697 -0.78(-1.70%)
Oct 13, 2022 44.08 45.84 43.93 45.76 1,558,434 +0.68(+1.51%)
Oct 12, 2022 44.57 45.33 44.41 45.08 1,190,447 +0.76(+1.71%)
Oct 11, 2022 44.29 44.88 44.05 44.32 1,814,464 -0.04(-0.09%)
Oct 10, 2022 44.53 44.69 44.00 44.36 1,463,608 -0.38(-0.84%)
Oct 07, 2022 44.93 45.18 44.50 44.73 1,696,107 -0.49(-1.09%)
Oct 06, 2022 45.52 45.64 45.09 45.23 1,353,657 -0.92(-1.99%)
Oct 05, 2022 46.28 46.42 45.60 46.15 1,352,146 -1.23(-2.60%)
Oct 04, 2022 47.05 47.69 47.01 47.38 2,394,620 +2.12(+4.69%)
Oct 03, 2022 44.41 45.31 44.25 45.26 1,661,422 +0.68(+1.53%)
Sep 30, 2022 45.35 45.38 44.47 44.58 2,696,902 -0.28(-0.62%)
Sep 29, 2022 44.67 44.97 44.10 44.85 1,705,044 -0.29(-0.63%)
Sep 28, 2022 44.64 45.31 44.39 45.14 2,636,435 +0.56(+1.26%)
Sep 27, 2022 45.63 45.85 44.36 44.58 2,103,340 -0.38(-0.83%)
Sep 26, 2022 45.33 45.46 44.66 44.95 1,586,142 -1.09(-2.36%)
Sep 23, 2022 46.81 46.85 45.66 46.04 1,625,838 -1.91(-3.97%)
Sep 22, 2022 48.45 48.48 47.77 47.94 1,523,757 +0.42(+0.89%)
Sep 21, 2022 48.32 48.46 47.51 47.52 1,080,034 -1.04(-2.13%)
Sep 20, 2022 49.10 49.10 48.11 48.55 1,106,759 -0.87(-1.76%)
Sep 19, 2022 48.62 49.48 48.58 49.42 1,182,811 +0.63(+1.29%)
Sep 16, 2022 48.38 49.00 48.32 48.79 1,585,779 +0.43(+0.90%)
Sep 15, 2022 48.26 48.80 48.16 48.36 916,212 -0.17(-0.35%)
Sep 14, 2022 48.30 48.55 48.00 48.52 1,341,192 -0.41(-0.85%)
Sep 13, 2022 49.93 50.24 48.83 48.94 1,447,945 -2.01(-3.95%)
Sep 12, 2022 50.78 51.15 50.67 50.95 1,991,496 +1.70(+3.45%)
Sep 09, 2022 49.22 49.34 49.00 49.25 1,046,140 +0.65(+1.34%)
Sep 08, 2022 48.30 48.78 48.01 48.60 1,152,289 +0.20(+0.41%)
Sep 07, 2022 47.56 48.48 47.56 48.41 1,404,559 +0.69(+1.45%)
Sep 06, 2022 48.32 48.40 47.64 47.72 1,643,185 +0.46(+0.98%)
Sep 02, 2022 47.94 48.39 47.04 47.25 1,318,315 -0.11(-0.23%)
Sep 01, 2022 46.86 47.37 46.62 47.36 1,389,454 -0.38(-0.79%)
Aug 31, 2022 48.19 48.46 47.73 47.73 1,216,745 -0.95(-1.95%)
Aug 30, 2022 49.24 49.35 48.48 48.68 2,349,474 -0.37(-0.74%)
Aug 29, 2022 48.98 49.27 48.64 49.05 1,539,457 +0.02(+0.04%)
Aug 26, 2022 50.53 50.67 48.94 49.03 1,718,203 -1.60(-3.16%)
Aug 25, 2022 50.93 51.09 50.41 50.63 1,736,534 -0.69(-1.35%)
Aug 24, 2022 50.82 51.71 50.75 51.32 1,344,046 +0.44(+0.87%)
Aug 23, 2022 50.35 50.99 50.32 50.87 1,643,653 +0.32(+0.62%)
Aug 22, 2022 50.81 50.95 50.19 50.56 2,016,749 -1.27(-2.46%)
Aug 19, 2022 52.02 52.18 51.70 51.83 1,245,826 -0.77(-1.46%)
Aug 18, 2022 52.88 52.88 52.30 52.60 1,163,329 -0.66(-1.24%)
Aug 17, 2022 53.23 53.66 53.02 53.26 999,530 -0.81(-1.50%)
Aug 16, 2022 53.47 54.20 53.33 54.07 851,349 +0.30(+0.55%)
Aug 15, 2022 53.59 53.86 53.38 53.78 1,223,724 -0.40(-0.75%)
Aug 12, 2022 53.60 54.18 53.60 54.18 860,497 +0.45(+0.85%)
Aug 11, 2022 54.11 54.31 53.58 53.73 891,574 -0.58(-1.07%)
Aug 10, 2022 53.94 54.38 53.86 54.31 1,303,903 +1.45(+2.75%)
Aug 09, 2022 53.22 53.32 52.67 52.86 1,331,541 -0.45(-0.85%)
Aug 08, 2022 53.20 53.83 53.15 53.31 1,411,757 +0.76(+1.45%)
Aug 05, 2022 52.42 52.66 52.16 52.55 1,062,933 -0.53(-1.00%)
Aug 04, 2022 52.61 53.09 52.46 53.08 1,376,584 +0.58(+1.11%)
Aug 03, 2022 51.81 52.57 51.62 52.50 1,616,554 +1.43(+2.80%)
Aug 02, 2022 51.74 51.76 50.99 51.07 2,204,008 -1.05(-2.01%)
Aug 01, 2022 52.31 52.65 51.86 52.12 1,364,874 -0.73(-1.38%)
Jul 29, 2022 52.44 53.06 52.31 52.85 1,571,862 +0.24(+0.45%)
Jul 28, 2022 52.30 53.02 51.25 52.61 3,152,160 -2.82(-5.09%)
Jul 27, 2022 54.63 55.51 54.19 55.43 2,458,289 +1.42(+2.63%)
Jul 26, 2022 53.90 54.36 53.83 54.01 1,117,908 -0.30(-0.55%)
Jul 25, 2022 54.18 54.37 53.73 54.31 887,222 +0.74(+1.38%)
Jul 22, 2022 53.43 53.76 53.11 53.57 972,247 -0.14(-0.26%)
Jul 21, 2022 53.01 53.93 53.00 53.71 733,839 -0.15(-0.27%)
Jul 20, 2022 54.82 54.87 53.65 53.85 1,114,389 -1.60(-2.88%)
Jul 19, 2022 54.96 55.51 54.83 55.45 904,723 +1.55(+2.87%)
Jul 18, 2022 54.36 54.74 53.77 53.90 813,904 +0.03(+0.05%)
Jul 15, 2022 53.72 54.01 53.40 53.87 991,848 -0.01(-0.02%)
Jul 14, 2022 53.29 53.94 52.87 53.88 938,406 -0.48(-0.89%)
Jul 13, 2022 53.83 54.80 53.80 54.37 869,611 +0.27(+0.49%)
Jul 12, 2022 53.94 54.68 53.79 54.10 972,422 +0.03(+0.05%)
Jul 11, 2022 54.50 54.66 53.97 54.07 779,201 -0.73(-1.33%)
Jul 08, 2022 54.65 55.06 54.39 54.80 1,040,688 +0.96(+1.78%)
Jul 07, 2022 53.66 54.01 53.56 53.84 1,429,435 -0.24(-0.44%)
Jul 06, 2022 53.83 54.66 53.63 54.08 1,406,644 +0.16(+0.29%)
Jul 05, 2022 53.45 53.99 52.71 53.92 1,960,847 -0.44(-0.82%)
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.