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 (%)
Sep 30, 2019 88.86 89.56 88.83 89.03 1,309,054 +0.68(+0.77%)
Sep 27, 2019 89.20 89.20 88.05 88.35 877,960 -0.52(-0.59%)
Sep 26, 2019 88.33 89.34 88.33 88.87 635,719 +0.35(+0.39%)
Sep 25, 2019 88.36 88.75 87.95 88.53 826,202 +0.73(+0.83%)
Sep 24, 2019 88.56 88.64 87.24 87.80 1,159,658 -2.35(-2.61%)
Sep 23, 2019 89.77 90.30 89.72 90.14 992,520 +0.02(+0.02%)
Sep 20, 2019 90.23 90.59 89.95 90.13 1,263,557 +1.25(+1.41%)
Sep 19, 2019 89.81 89.91 88.80 88.87 927,511 -1.80(-1.98%)
Sep 18, 2019 90.19 90.81 90.12 90.67 1,120,441 -0.07(-0.07%)
Sep 17, 2019 90.03 91.02 89.99 90.73 1,549,553 +1.15(+1.28%)
Sep 16, 2019 89.76 89.89 89.45 89.58 639,383 -0.62(-0.68%)
Sep 13, 2019 90.14 90.77 89.85 90.20 1,220,487 -1.00(-1.10%)
Sep 12, 2019 89.89 92.02 89.58 91.20 2,727,343 +2.99(+3.39%)
Sep 11, 2019 86.30 88.35 86.18 88.21 1,559,925 +0.07(+0.07%)
Sep 10, 2019 89.38 89.41 87.77 88.14 1,553,359 -1.48(-1.65%)
Sep 09, 2019 87.14 89.68 87.14 89.62 2,564,299 +2.07(+2.36%)
Sep 06, 2019 86.87 87.58 86.82 87.55 1,198,899 +0.30(+0.34%)
Sep 05, 2019 88.10 88.31 87.08 87.25 1,433,241 -1.38(-1.56%)
Sep 04, 2019 88.54 88.93 88.30 88.64 675,617 +0.72(+0.82%)
Sep 03, 2019 87.66 88.10 87.49 87.92 726,780 -0.51(-0.57%)
Aug 30, 2019 89.36 89.40 88.25 88.42 629,694 -0.71(-0.80%)
Aug 29, 2019 89.18 89.42 88.46 89.13 804,313 +1.52(+1.73%)
Aug 28, 2019 86.61 87.76 86.22 87.62 845,191 +0.61(+0.70%)
Aug 27, 2019 89.03 89.18 86.35 87.01 1,627,243 -1.69(-1.91%)
Aug 26, 2019 88.63 88.88 88.23 88.70 1,131,663 +0.57(+0.65%)
Aug 23, 2019 89.84 90.18 87.82 88.13 1,088,499 -1.30(-1.45%)
Aug 22, 2019 90.01 90.08 88.93 89.43 1,019,488 -0.27(-0.30%)
Aug 21, 2019 89.93 90.21 89.52 89.70 839,362 +0.86(+0.97%)
Aug 20, 2019 89.28 89.50 88.74 88.84 1,036,412 -0.91(-1.01%)
Aug 19, 2019 90.08 90.16 89.57 89.75 1,021,151 +0.59(+0.66%)
Aug 16, 2019 88.42 89.32 88.39 89.16 992,955 +1.55(+1.77%)
Aug 15, 2019 87.22 88.02 87.06 87.61 1,094,983 +0.25(+0.29%)
Aug 14, 2019 88.21 88.30 86.68 87.36 2,079,483 -2.16(-2.41%)
Aug 13, 2019 89.10 90.74 88.95 89.52 1,769,179 -0.56(-0.62%)
Aug 12, 2019 90.89 91.10 89.83 90.08 1,488,204 -1.82(-1.99%)
Aug 09, 2019 92.09 92.44 91.06 91.90 1,149,844 -0.27(-0.29%)
Aug 08, 2019 92.82 92.82 90.68 92.17 1,564,301 +0.32(+0.35%)
Aug 07, 2019 90.61 92.20 90.22 91.86 1,282,915 +0.44(+0.48%)
Aug 06, 2019 91.14 91.86 90.88 91.42 1,263,153 -0.46(-0.50%)
Aug 05, 2019 91.45 92.11 91.01 91.88 1,649,960 -1.87(-2.00%)
Aug 02, 2019 93.86 94.20 92.99 93.75 989,321 -0.25(-0.27%)
Aug 01, 2019 94.96 95.99 93.75 94.00 1,692,797 -0.49(-0.51%)
Jul 31, 2019 94.61 95.43 93.29 94.49 1,526,124 -0.56(-0.59%)
Jul 30, 2019 94.50 95.15 94.42 95.05 1,490,278 -0.08(-0.09%)
Jul 29, 2019 95.37 95.56 94.71 95.13 2,742,494 +1.10(+1.17%)
Jul 26, 2019 93.51 94.36 93.29 94.03 2,633,667 +0.94(+1.01%)
Jul 25, 2019 94.30 96.10 92.01 93.09 6,567,254 +3.68(+4.11%)
Jul 24, 2019 89.73 90.05 88.95 89.41 1,826,082 -0.25(-0.28%)
Jul 23, 2019 89.38 89.74 89.11 89.67 2,285,763 +0.80(+0.91%)
Jul 22, 2019 88.54 89.13 88.32 88.86 2,357,523 +0.65(+0.73%)
Jul 19, 2019 88.34 88.46 87.04 88.22 5,402,207 +4.62(+5.53%)
Jul 18, 2019 83.15 84.56 82.73 83.59 2,366,424 +0.86(+1.04%)
Jul 17, 2019 83.65 83.65 82.46 82.73 1,530,420 +0.38(+0.47%)
Jul 16, 2019 82.60 82.69 82.00 82.35 1,628,484 -0.51(-0.62%)
Jul 15, 2019 82.13 82.88 82.02 82.86 2,728,594 +1.52(+1.86%)
Jul 12, 2019 82.80 83.14 79.77 81.35 6,077,430 -2.55(-3.03%)
Jul 11, 2019 84.63 84.95 83.46 83.89 3,033,002 -1.58(-1.85%)
Jul 10, 2019 85.97 85.97 84.78 85.48 1,771,178 -0.15(-0.17%)
Jul 09, 2019 86.00 86.19 85.38 85.63 1,835,717 -0.16(-0.19%)
Jul 08, 2019 86.53 86.67 85.67 85.78 1,000,655 -0.96(-1.11%)
Jul 05, 2019 86.86 86.92 86.05 86.75 1,189,280 -1.14(-1.30%)
Jul 03, 2019 87.42 88.10 86.90 87.89 1,659,200 +3.07(+3.62%)
Jul 02, 2019 83.81 84.98 83.72 84.82 1,560,235 +2.08(+2.51%)
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.