Skip to main content

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

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.36 77.85 77.18 77.57 1,184,990 +1.17(+1.54%)
Mar 28, 2019 76.01 76.63 75.84 76.40 1,153,480 +0.22(+0.29%)
Mar 27, 2019 76.79 77.04 75.64 76.18 1,916,061 +0.40(+0.52%)
Mar 26, 2019 75.82 75.98 75.52 75.78 990,669 +1.55(+2.09%)
Mar 25, 2019 73.90 74.64 73.83 74.23 880,713 -0.36(-0.48%)
Mar 22, 2019 75.84 76.44 74.59 74.59 1,682,931 -2.94(-3.79%)
Mar 21, 2019 77.12 77.57 76.70 77.53 911,944 +0.45(+0.59%)
Mar 20, 2019 77.27 77.60 76.55 77.07 1,708,616 -0.41(-0.52%)
Mar 19, 2019 78.33 78.49 77.38 77.48 2,165,343 +1.66(+2.19%)
Mar 18, 2019 75.67 75.95 75.44 75.82 736,565 +0.76(+1.01%)
Mar 15, 2019 74.99 75.28 74.70 75.06 1,703,606 +1.48(+2.01%)
Mar 14, 2019 73.96 74.39 73.56 73.58 1,349,923 -1.00(-1.34%)
Mar 13, 2019 74.41 74.71 74.07 74.58 910,461 +0.03(+0.04%)
Mar 12, 2019 75.07 75.14 74.47 74.55 1,043,023 -0.09(-0.12%)
Mar 11, 2019 74.65 74.99 74.29 74.64 1,252,096 +0.20(+0.27%)
Mar 08, 2019 74.24 74.70 74.09 74.44 859,921 +0.20(+0.27%)
Mar 07, 2019 74.44 74.59 74.03 74.24 1,574,077 -1.64(-2.16%)
Mar 06, 2019 75.82 76.17 75.26 75.87 1,563,455 -0.06(-0.09%)
Mar 05, 2019 75.72 76.30 75.47 75.94 1,590,405 +0.39(+0.51%)
Mar 04, 2019 76.31 76.33 74.47 75.55 2,261,292 -0.17(-0.22%)
Mar 01, 2019 75.77 76.63 75.58 75.72 4,823,637 +3.51(+4.86%)
Feb 28, 2019 72.69 72.88 71.20 72.20 3,273,603 +3.18(+4.60%)
Feb 27, 2019 69.19 69.36 68.73 69.03 1,683,291 -0.44(-0.64%)
Feb 26, 2019 68.82 69.67 68.74 69.47 1,686,724 +0.31(+0.45%)
Feb 25, 2019 69.73 69.90 68.82 69.16 2,237,131 -0.17(-0.24%)
Feb 22, 2019 68.92 69.38 67.96 69.32 3,549,234 -2.27(-3.17%)
Feb 21, 2019 71.57 71.93 71.28 71.59 791,471 -0.17(-0.23%)
Feb 20, 2019 71.06 72.61 71.05 71.76 1,074,370 +0.53(+0.74%)
Feb 19, 2019 70.63 71.46 70.44 71.23 916,384 -0.54(-0.75%)
Feb 15, 2019 71.27 71.88 71.02 71.77 1,346,388 +1.65(+2.36%)
Feb 14, 2019 70.93 70.96 69.50 70.12 2,283,772 -1.70(-2.37%)
Feb 13, 2019 71.86 72.67 71.76 71.82 1,782,026 +1.28(+1.82%)
Feb 12, 2019 69.72 70.82 69.72 70.53 1,459,524 -0.02(-0.03%)
Feb 11, 2019 70.38 70.73 70.31 70.55 1,271,980 +0.20(+0.29%)
Feb 08, 2019 69.82 70.37 69.68 70.35 1,603,044 -0.69(-0.98%)
Feb 07, 2019 71.01 71.34 70.65 71.04 1,601,176 -1.29(-1.79%)
Feb 06, 2019 72.88 72.98 72.32 72.33 1,048,451 -0.52(-0.71%)
Feb 05, 2019 72.19 73.17 72.06 72.85 1,179,729 +1.34(+1.87%)
Feb 04, 2019 71.03 71.59 70.86 71.51 879,444 +0.53(+0.74%)
Feb 01, 2019 70.67 71.49 70.54 70.99 1,516,337 +0.37(+0.52%)
Jan 31, 2019 69.74 70.98 69.53 70.62 1,607,838 +1.39(+2.00%)
Jan 30, 2019 68.66 69.48 68.58 69.23 1,128,410 +0.88(+1.28%)
Jan 29, 2019 68.16 68.46 67.99 68.35 1,472,755 +0.29(+0.42%)
Jan 28, 2019 67.71 68.15 67.32 68.07 1,623,698 -1.09(-1.58%)
Jan 25, 2019 68.86 69.41 68.66 69.16 1,373,125 +0.56(+0.82%)
Jan 24, 2019 68.16 69.09 68.12 68.59 2,113,227 +0.31(+0.46%)
Jan 23, 2019 68.00 68.36 67.73 68.28 1,955,762 +0.38(+0.56%)
Jan 22, 2019 67.42 67.94 67.00 67.90 2,852,118 -0.14(-0.20%)
Jan 18, 2019 67.57 68.19 67.31 68.04 2,138,871 +1.54(+2.32%)
Jan 17, 2019 65.53 66.63 65.51 66.50 1,244,950 +1.37(+2.10%)
Jan 16, 2019 65.66 65.73 64.80 65.13 1,940,611 -1.87(-2.79%)
Jan 15, 2019 66.67 67.30 66.50 66.99 1,315,847 -0.01(-0.01%)
Jan 14, 2019 67.28 67.45 66.62 67.00 1,695,149 -1.11(-1.63%)
Jan 11, 2019 67.16 68.33 66.44 68.11 4,151,850 +2.74(+4.20%)
Jan 10, 2019 64.43 65.53 64.10 65.37 1,289,392 +0.48(+0.74%)
Jan 09, 2019 64.57 65.28 64.50 64.89 1,729,199 -0.47(-0.72%)
Jan 08, 2019 65.09 65.56 64.75 65.36 1,637,306 +1.25(+1.95%)
Jan 07, 2019 63.32 64.39 63.28 64.11 1,782,629 +0.29(+0.45%)
Jan 04, 2019 62.05 63.98 62.01 63.83 2,270,176 +2.47(+4.02%)
Jan 03, 2019 61.21 61.83 61.17 61.36 1,618,283 +0.47(+0.77%)
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.