Skip to main content

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

66.34 -1.08 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 67.10 67.49 66.92 67.42 1,591,983 +0.95(+1.43%)
May 16, 2024 66.29 66.71 66.18 66.47 1,340,786 +0.44(+0.67%)
May 15, 2024 66.00 66.44 65.90 66.03 1,945,632 +0.36(+0.55%)
May 14, 2024 65.10 65.70 64.96 65.67 2,226,357 +0.96(+1.48%)
May 13, 2024 64.57 64.81 64.55 64.71 1,246,109 +0.50(+0.78%)
May 10, 2024 63.77 64.23 63.72 64.21 2,432,200 +0.72(+1.13%)
May 09, 2024 63.41 63.53 63.10 63.49 2,349,665 +0.50(+0.79%)
May 08, 2024 63.51 63.60 62.84 62.99 3,522,229 +2.42(+4.00%)
May 07, 2024 60.59 60.88 60.43 60.57 3,148,459 +0.98(+1.64%)
May 06, 2024 60.19 60.22 59.49 59.59 2,459,812 -0.12(-0.20%)
May 03, 2024 59.97 60.24 59.53 59.71 1,251,655 +0.69(+1.17%)
May 02, 2024 58.98 59.20 58.77 59.02 1,671,316 +0.41(+0.71%)
May 01, 2024 58.91 59.23 58.37 58.60 1,293,026 -0.19(-0.32%)
Apr 30, 2024 59.88 59.89 58.77 58.79 2,162,521 -0.63(-1.06%)
Apr 29, 2024 59.55 59.59 59.34 59.42 1,528,920 +0.29(+0.48%)
Apr 26, 2024 59.11 59.48 58.99 59.14 1,176,754 +0.07(+0.12%)
Apr 25, 2024 59.03 59.32 58.69 59.07 1,307,347 -0.32(-0.53%)
Apr 24, 2024 59.04 59.43 58.65 59.38 1,177,713 +0.08(+0.13%)
Apr 23, 2024 58.86 59.39 58.67 59.30 1,756,918 +0.68(+1.16%)
Apr 22, 2024 58.38 58.88 58.26 58.62 2,990,927 +0.74(+1.28%)
Apr 19, 2024 57.71 57.99 57.47 57.88 1,456,199 +0.82(+1.43%)
Apr 18, 2024 56.57 57.10 56.46 57.07 1,480,734 +0.54(+0.96%)
Apr 17, 2024 56.58 56.87 56.36 56.52 1,766,990 +0.22(+0.39%)
Apr 16, 2024 56.69 56.73 56.26 56.31 1,925,515 -0.85(-1.48%)
Apr 15, 2024 57.89 58.15 57.11 57.16 1,681,510 -0.66(-1.14%)
Apr 12, 2024 58.42 58.57 57.76 57.82 1,579,328 -1.04(-1.77%)
Apr 11, 2024 59.41 59.45 58.56 58.86 1,500,317 +0.16(+0.27%)
Apr 10, 2024 58.85 58.88 58.38 58.70 1,703,901 -1.02(-1.70%)
Apr 09, 2024 59.55 59.81 59.45 59.72 1,547,151 +0.39(+0.66%)
Apr 08, 2024 59.23 59.48 59.18 59.32 1,423,537 +0.24(+0.40%)
Apr 05, 2024 58.95 59.31 58.82 59.09 2,034,125 +0.41(+0.71%)
Apr 04, 2024 59.36 59.60 58.59 58.67 2,610,212 -0.69(-1.16%)
Apr 03, 2024 59.74 59.76 59.25 59.36 1,790,474 -0.46(-0.77%)
Apr 02, 2024 59.91 59.91 59.51 59.83 2,184,305 -0.38(-0.64%)
Apr 01, 2024 59.81 60.29 59.66 60.21 2,323,716 +0.32(+0.53%)
Mar 28, 2024 59.77 59.98 59.75 59.89 2,204,696 -0.06(-0.10%)
Mar 27, 2024 59.98 60.08 59.72 59.95 1,744,547 +0.48(+0.81%)
Mar 26, 2024 59.56 59.64 59.28 59.47 1,658,405 +0.56(+0.95%)
Mar 25, 2024 59.13 59.43 58.91 58.91 1,836,005 +0.28(+0.47%)
Mar 22, 2024 58.52 59.01 58.42 58.63 2,995,134 +0.21(+0.35%)
Mar 21, 2024 58.98 59.19 58.38 58.43 4,432,102 -0.77(-1.30%)
Mar 20, 2024 58.98 59.39 58.57 59.20 2,350,142 +0.08(+0.13%)
Mar 19, 2024 58.84 59.21 58.74 59.12 3,258,782 -0.07(-0.12%)
Mar 18, 2024 59.38 59.57 59.00 59.19 4,853,883 -0.73(-1.22%)
Mar 15, 2024 60.09 60.44 59.41 59.91 4,775,619 -0.21(-0.34%)
Mar 14, 2024 60.53 60.76 59.83 60.12 12,078,943 -3.49(-5.48%)
Mar 13, 2024 62.81 63.69 62.76 63.61 1,375,685 +1.24(+1.99%)
Mar 12, 2024 62.06 62.44 61.82 62.37 785,749 +0.20(+0.32%)
Mar 11, 2024 61.93 62.32 61.65 62.17 2,562,811 +1.00(+1.63%)
Mar 08, 2024 60.96 61.33 60.92 61.18 1,411,214 +0.45(+0.75%)
Mar 07, 2024 59.98 60.78 59.98 60.72 2,184,086 +1.00(+1.67%)
Mar 06, 2024 59.89 60.31 59.59 59.73 1,199,782 +0.46(+0.78%)
Mar 05, 2024 59.38 59.74 59.15 59.26 1,461,984 +0.04(+0.07%)
Mar 04, 2024 59.13 59.55 59.00 59.22 1,361,066 -0.07(-0.12%)
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.