Skip to main content

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

60.76 -0.08 (-0.13%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.75 64.85 64.46 64.62 966,316 -0.07(-0.11%)
Dec 28, 2023 64.81 65.01 64.59 64.69 1,077,863 -0.18(-0.28%)
Dec 27, 2023 64.55 64.89 64.46 64.87 844,619 +0.25(+0.39%)
Dec 26, 2023 64.25 64.89 64.25 64.62 1,059,419 +0.12(+0.19%)
Dec 22, 2023 64.05 64.52 64.04 64.50 1,633,891 +0.87(+1.37%)
Dec 21, 2023 63.38 63.63 63.06 63.63 1,230,839 +0.75(+1.19%)
Dec 20, 2023 63.70 63.87 62.86 62.88 1,525,080 -0.98(-1.53%)
Dec 19, 2023 63.28 63.86 63.13 63.86 1,604,338 +1.01(+1.61%)
Dec 18, 2023 62.42 62.95 62.17 62.85 1,215,467 +0.34(+0.54%)
Dec 15, 2023 62.68 62.83 62.44 62.51 1,555,059 -0.28(-0.45%)
Dec 14, 2023 62.64 63.49 62.52 62.79 2,215,925 -0.50(-0.79%)
Dec 13, 2023 62.21 63.40 61.83 63.29 2,289,190 -0.01(-0.02%)
Dec 12, 2023 63.32 63.40 63.12 63.30 1,117,630 +0.24(+0.38%)
Dec 11, 2023 62.78 63.10 62.78 63.06 803,357 +0.04(+0.06%)
Dec 08, 2023 62.98 63.28 62.92 63.02 899,142 +0.14(+0.22%)
Dec 07, 2023 62.64 62.90 62.56 62.88 983,508 +0.38(+0.61%)
Dec 06, 2023 63.32 63.39 62.48 62.50 1,283,481 -0.67(-1.06%)
Dec 05, 2023 63.00 63.41 62.86 63.17 2,342,546 +0.02(+0.03%)
Dec 04, 2023 62.86 63.43 62.86 63.15 1,132,915 -0.24(-0.38%)
Dec 01, 2023 62.94 63.52 62.83 63.39 1,331,745 +0.46(+0.73%)
Nov 30, 2023 62.77 62.94 62.40 62.93 1,216,072 +0.32(+0.51%)
Nov 29, 2023 62.94 62.99 62.51 62.61 1,158,299 -0.18(-0.29%)
Nov 28, 2023 62.61 62.91 62.49 62.79 986,223 +0.19(+0.30%)
Nov 27, 2023 62.82 62.87 62.40 62.60 1,222,864 -0.51(-0.81%)
Nov 24, 2023 62.81 63.23 62.79 63.11 821,590 +0.41(+0.65%)
Nov 22, 2023 62.50 62.71 62.25 62.70 1,186,257 +0.67(+1.08%)
Nov 21, 2023 62.04 62.19 61.91 62.03 1,087,612 +0.20(+0.32%)
Nov 20, 2023 61.53 62.02 61.45 61.83 1,399,180 +0.50(+0.82%)
Nov 17, 2023 61.44 61.52 60.98 61.33 1,850,329 +0.22(+0.36%)
Nov 16, 2023 61.04 61.45 61.00 61.11 958,941 -0.08(-0.13%)
Nov 15, 2023 61.29 61.55 60.93 61.19 1,681,762 -0.04(-0.07%)
Nov 14, 2023 60.75 61.31 60.55 61.23 2,487,086 +1.52(+2.55%)
Nov 13, 2023 59.40 60.03 59.18 59.71 1,729,562 +0.10(+0.17%)
Nov 10, 2023 59.46 59.72 58.30 59.61 2,804,204 -0.24(-0.40%)
Nov 09, 2023 60.02 60.25 59.77 59.85 2,822,521 +0.53(+0.89%)
Nov 08, 2023 59.59 59.69 59.21 59.32 2,067,057 +0.26(+0.44%)
Nov 07, 2023 58.70 59.30 58.54 59.06 1,444,222 +0.18(+0.31%)
Nov 06, 2023 58.90 59.06 58.69 58.88 1,714,217 -0.03(-0.05%)
Nov 03, 2023 58.87 59.30 58.76 58.91 3,389,986 +0.78(+1.34%)
Nov 02, 2023 57.83 58.20 57.52 58.13 2,171,488 +1.33(+2.34%)
Nov 01, 2023 56.43 56.81 56.02 56.80 3,691,742 -0.07(-0.12%)
Oct 31, 2023 55.75 56.98 55.73 56.87 3,462,457 +2.84(+5.26%)
Oct 30, 2023 54.12 54.21 53.75 54.03 2,243,838 +1.20(+2.27%)
Oct 27, 2023 53.62 53.66 52.74 52.83 2,357,665 -0.55(-1.03%)
Oct 26, 2023 53.67 53.89 53.26 53.38 1,570,399 -0.36(-0.67%)
Oct 25, 2023 53.73 54.17 53.37 53.74 2,574,253 +0.32(+0.60%)
Oct 24, 2023 53.02 53.43 52.98 53.42 2,351,171 +0.74(+1.40%)
Oct 23, 2023 52.56 53.07 52.36 52.68 1,396,468 +0.11(+0.21%)
Oct 20, 2023 53.07 53.17 52.53 52.57 1,478,209 -0.71(-1.33%)
Oct 19, 2023 53.28 53.81 53.02 53.28 1,729,963 +0.02(+0.04%)
Oct 18, 2023 53.63 53.77 53.13 53.26 1,614,527 -0.76(-1.41%)
Oct 17, 2023 53.97 54.27 53.72 54.02 3,260,190 -0.31(-0.57%)
Oct 16, 2023 53.87 54.45 53.57 54.33 1,446,359 +0.62(+1.15%)
Oct 13, 2023 53.68 53.80 53.35 53.71 1,834,969 +0.09(+0.17%)
Oct 12, 2023 54.62 54.66 53.41 53.62 3,003,843 -0.93(-1.70%)
Oct 11, 2023 54.58 54.75 54.30 54.55 2,056,735 +0.91(+1.70%)
Oct 10, 2023 53.40 53.81 53.28 53.64 2,089,100 +1.10(+2.09%)
Oct 09, 2023 52.31 52.55 51.97 52.54 1,443,315 -0.26(-0.49%)
Oct 06, 2023 52.35 53.02 51.66 52.80 6,422,438 +0.02(+0.04%)
Oct 05, 2023 53.90 54.18 52.32 52.78 4,983,224 -0.22(-0.42%)
Oct 04, 2023 53.04 53.12 52.48 53.00 1,930,934 +0.02(+0.04%)
Oct 03, 2023 53.03 53.26 52.67 52.98 2,269,546 -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.