Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 56.32 56.46 55.71 56.01 3,153,375 -0.45(-0.80%)
Jul 31, 2023 56.96 57.31 56.34 56.47 3,538,010 -1.54(-2.65%)
Jul 28, 2023 57.93 58.28 57.82 58.00 1,962,609 +0.71(+1.24%)
Jul 27, 2023 58.22 58.35 57.25 57.29 2,357,042 -0.54(-0.94%)
Jul 26, 2023 57.45 57.93 57.43 57.84 1,905,297 +0.13(+0.22%)
Jul 25, 2023 57.59 57.84 57.41 57.71 2,160,972 +0.19(+0.33%)
Jul 24, 2023 57.29 57.70 57.19 57.52 2,513,058 -0.18(-0.31%)
Jul 21, 2023 57.87 57.93 57.45 57.70 2,592,302 -0.18(-0.31%)
Jul 20, 2023 58.09 58.17 57.67 57.87 3,399,304 +0.30(+0.51%)
Jul 19, 2023 57.30 57.61 57.27 57.58 2,698,001 +0.92(+1.62%)
Jul 18, 2023 56.66 57.09 56.48 56.66 1,299,685 -0.10(-0.17%)
Jul 17, 2023 56.94 56.94 56.61 56.76 1,141,397 -0.58(-1.01%)
Jul 14, 2023 57.49 57.53 57.19 57.34 1,333,367 +0.04(+0.07%)
Jul 13, 2023 57.34 57.38 56.99 57.30 1,897,951 +0.91(+1.61%)
Jul 12, 2023 56.18 56.63 56.08 56.40 1,905,063 +1.02(+1.83%)
Jul 11, 2023 55.43 55.49 55.07 55.38 1,597,075 +0.61(+1.12%)
Jul 10, 2023 54.98 55.16 54.71 54.77 1,485,738 +0.08(+0.14%)
Jul 07, 2023 54.63 54.90 54.56 54.69 2,028,890 +0.17(+0.31%)
Jul 06, 2023 54.88 54.98 54.30 54.52 2,266,247 -1.34(-2.40%)
Jul 05, 2023 56.13 56.29 55.75 55.86 1,648,015 -0.56(-1.00%)
Jul 03, 2023 56.17 56.58 56.14 56.43 811,708 +0.53(+0.95%)
Jun 30, 2023 55.64 55.93 55.48 55.89 1,547,047 +1.11(+2.03%)
Jun 29, 2023 54.74 54.97 54.67 54.78 1,783,662 -0.31(-0.55%)
Jun 28, 2023 55.34 55.36 55.04 55.09 1,655,702 -0.62(-1.11%)
Jun 27, 2023 55.66 55.75 55.50 55.71 1,962,754 +0.17(+0.30%)
Jun 26, 2023 55.95 55.98 55.49 55.54 1,977,188 -0.75(-1.33%)
Jun 23, 2023 56.49 56.55 56.17 56.29 1,592,540 -0.76(-1.33%)
Jun 22, 2023 57.16 57.19 56.59 57.05 1,980,592 +1.14(+2.04%)
Jun 21, 2023 55.60 55.98 55.40 55.90 1,665,979 -0.03(-0.05%)
Jun 20, 2023 56.28 56.33 55.87 55.93 2,124,548 -1.43(-2.49%)
Jun 16, 2023 58.10 58.28 57.28 57.36 3,601,321 -0.35(-0.61%)
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.