Skip to main content

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

60.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.03 43.38 40.93 42.36 3,151,466 +1.20(+2.92%)
Mar 30, 2020 40.67 41.37 40.01 41.16 2,707,514 -0.12(-0.28%)
Mar 27, 2020 41.63 42.22 40.65 41.28 3,439,573 -3.18(-7.15%)
Mar 26, 2020 42.53 45.12 42.52 44.45 4,258,979 +0.68(+1.56%)
Mar 25, 2020 41.29 45.13 41.28 43.77 5,078,194 +1.59(+3.78%)
Mar 24, 2020 42.47 42.71 41.32 42.18 3,825,406 +2.05(+5.10%)
Mar 23, 2020 38.15 41.77 37.77 40.13 3,006,706 +1.44(+3.72%)
Mar 20, 2020 38.98 41.17 38.19 38.69 4,623,245 +3.78(+10.84%)
Mar 19, 2020 31.39 36.49 31.28 34.91 6,499,411 +1.13(+3.35%)
Mar 18, 2020 32.57 34.62 31.45 33.78 10,586,298 -2.80(-7.66%)
Mar 17, 2020 33.66 37.47 32.89 36.58 10,036,033 +0.86(+2.42%)
Mar 16, 2020 37.83 38.51 34.77 35.72 9,765,064 -6.81(-16.01%)
Mar 13, 2020 43.24 43.58 40.95 42.52 7,674,024 +0.27(+0.64%)
Mar 12, 2020 42.30 42.71 39.22 42.26 8,788,947 -4.98(-10.55%)
Mar 11, 2020 48.18 48.71 46.60 47.24 3,306,659 -1.85(-3.77%)
Mar 10, 2020 48.06 49.43 46.47 49.09 4,704,345 +2.72(+5.86%)
Mar 09, 2020 48.25 49.20 45.96 46.38 6,077,706 -5.28(-10.22%)
Mar 06, 2020 52.41 52.97 51.08 51.66 3,077,025 -1.70(-3.19%)
Mar 05, 2020 54.13 54.15 52.84 53.36 4,298,001 -2.15(-3.87%)
Mar 04, 2020 55.29 55.54 54.24 55.51 2,249,986 +1.11(+2.05%)
Mar 03, 2020 54.18 55.85 54.02 54.39 3,294,272 -1.87(-3.33%)
Mar 02, 2020 54.74 56.32 54.74 56.26 5,597,862 +0.22(+0.39%)
Feb 28, 2020 54.11 56.24 53.19 56.04 9,891,182 -1.77(-3.06%)
Feb 27, 2020 58.23 59.89 57.80 57.81 6,565,412 -5.84(-9.17%)
Feb 26, 2020 64.33 65.03 63.61 63.65 2,051,904 -0.60(-0.94%)
Feb 25, 2020 65.38 65.85 64.11 64.25 2,512,838 -2.34(-3.52%)
Feb 24, 2020 66.05 67.25 66.04 66.60 2,403,335 -2.15(-3.13%)
Feb 21, 2020 69.03 69.25 68.58 68.75 2,013,231 -1.59(-2.27%)
Feb 20, 2020 70.60 70.84 69.81 70.34 1,049,915 -0.33(-0.46%)
Feb 19, 2020 70.53 70.79 70.24 70.67 897,593 +0.10(+0.14%)
Feb 18, 2020 70.18 70.76 70.16 70.57 1,117,993 +0.05(+0.07%)
Feb 14, 2020 70.88 70.96 70.29 70.52 982,348 -0.24(-0.34%)
Feb 13, 2020 70.22 71.16 69.99 70.76 1,427,296 -0.35(-0.49%)
Feb 12, 2020 71.24 71.58 70.94 71.11 1,396,624 +0.03(+0.04%)
Feb 11, 2020 71.05 71.38 70.97 71.08 1,473,120 -0.54(-0.75%)
Feb 10, 2020 71.19 71.70 71.03 71.62 967,880 -0.20(-0.28%)
Feb 07, 2020 71.78 72.09 71.42 71.82 1,621,624 -1.70(-2.31%)
Feb 06, 2020 73.73 73.80 73.42 73.52 667,377 -0.10(-0.13%)
Feb 05, 2020 73.51 73.91 73.46 73.61 867,687 +0.36(+0.50%)
Feb 04, 2020 73.08 73.65 72.94 73.25 1,020,721 +1.15(+1.60%)
Feb 03, 2020 72.24 72.86 72.04 72.10 951,905 -0.20(-0.28%)
Jan 31, 2020 72.84 72.93 72.07 72.30 1,094,414 -0.84(-1.14%)
Jan 30, 2020 72.49 73.17 72.33 73.13 965,504 +0.19(+0.26%)
Jan 29, 2020 73.07 73.39 72.79 72.94 845,553 -0.28(-0.38%)
Jan 28, 2020 72.37 73.50 72.29 73.22 1,195,153 +0.65(+0.90%)
Jan 27, 2020 72.43 72.88 72.31 72.57 1,396,659 -2.07(-2.78%)
Jan 24, 2020 74.93 75.34 74.18 74.64 1,069,001 -0.50(-0.66%)
Jan 23, 2020 74.72 75.17 74.19 75.14 1,302,235 +0.14(+0.19%)
Jan 22, 2020 75.28 75.30 74.87 75.00 1,164,004 -0.67(-0.89%)
Jan 21, 2020 75.77 76.03 75.51 75.67 1,322,852 -1.17(-1.52%)
Jan 17, 2020 76.90 77.08 76.53 76.84 834,767 +0.35(+0.45%)
Jan 16, 2020 76.37 76.76 76.37 76.50 1,279,397 -0.48(-0.62%)
Jan 15, 2020 77.05 77.22 76.68 76.98 1,355,431 +0.15(+0.20%)
Jan 14, 2020 76.81 77.33 76.72 76.82 1,140,124 -1.22(-1.56%)
Jan 13, 2020 77.24 78.04 76.97 78.04 998,535 -0.20(-0.26%)
Jan 10, 2020 78.13 78.76 78.05 78.24 845,390 +0.49(+0.63%)
Jan 09, 2020 78.88 78.95 77.72 77.75 1,252,294 -0.96(-1.22%)
Jan 08, 2020 78.36 79.21 78.10 78.71 1,039,054 +0.36(+0.45%)
Jan 07, 2020 79.58 79.59 77.85 78.36 1,276,264 -1.65(-2.06%)
Jan 06, 2020 79.85 80.14 79.63 80.01 893,038 +0.56(+0.70%)
Jan 03, 2020 79.02 79.87 79.02 79.45 827,372 -0.67(-0.84%)
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.