Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.06 59.47 58.66 58.73 1,687,570 -1.30(-2.17%)
Mar 30, 2022 60.15 60.40 59.88 60.03 1,042,601 -0.43(-0.71%)
Mar 29, 2022 60.90 61.17 59.91 60.46 1,138,532 +1.48(+2.50%)
Mar 28, 2022 58.67 58.98 58.04 58.98 1,410,326 +0.79(+1.36%)
Mar 25, 2022 57.83 58.33 57.77 58.19 1,135,843 +0.37(+0.64%)
Mar 24, 2022 57.26 57.85 57.12 57.82 1,463,654 +0.41(+0.72%)
Mar 23, 2022 57.41 57.87 57.26 57.41 2,821,544 -1.52(-2.57%)
Mar 22, 2022 58.78 59.12 58.42 58.92 1,391,330 +0.22(+0.38%)
Mar 21, 2022 58.62 58.96 58.37 58.70 1,673,189 -0.57(-0.96%)
Mar 18, 2022 57.63 59.59 57.52 59.27 2,260,939 +0.87(+1.49%)
Mar 17, 2022 57.96 58.82 57.69 58.40 1,308,105 +0.05(+0.08%)
Mar 16, 2022 57.51 58.91 57.24 58.35 1,884,040 +2.23(+3.97%)
Mar 15, 2022 56.00 56.16 55.25 56.12 2,143,976 +0.34(+0.61%)
Mar 14, 2022 56.00 56.67 55.52 55.78 1,868,842 +1.10(+2.02%)
Mar 11, 2022 56.06 56.33 54.64 54.67 1,906,022 -0.12(-0.21%)
Mar 10, 2022 54.64 55.57 54.42 54.79 2,278,295 -1.13(-2.03%)
Mar 09, 2022 55.64 56.65 54.95 55.92 2,453,281 +3.48(+6.64%)
Mar 08, 2022 52.14 53.52 51.48 52.44 4,220,833 +0.66(+1.28%)
Mar 07, 2022 53.33 53.47 51.60 51.78 5,275,203 -2.86(-5.23%)
Mar 04, 2022 54.84 55.09 54.11 54.63 3,370,768 -2.24(-3.94%)
Mar 03, 2022 57.64 58.00 56.33 56.87 2,817,779 -0.76(-1.32%)
Mar 02, 2022 57.28 58.12 57.22 57.63 2,267,184 -0.10(-0.17%)
Mar 01, 2022 58.61 59.14 57.21 57.73 3,929,926 -2.73(-4.51%)
Feb 28, 2022 61.07 61.68 59.72 60.46 2,890,056 -4.13(-6.39%)
Feb 25, 2022 62.88 64.59 63.76 64.59 2,477,574 +3.92(+6.46%)
Feb 24, 2022 59.06 60.78 58.38 60.67 2,385,001 -0.60(-0.97%)
Feb 23, 2022 62.27 62.44 60.72 61.26 1,854,080 +1.19(+1.99%)
Feb 22, 2022 60.14 60.74 59.68 60.07 1,307,562 -1.58(-2.57%)
Feb 18, 2022 61.65 0 -0.11(-0.17%)
Feb 17, 2022 62.06 62.30 61.57 61.76 882,077 -1.04(-1.65%)
Feb 16, 2022 62.33 62.82 62.14 62.80 1,130,767 +1.59(+2.60%)
Feb 15, 2022 60.73 61.42 60.69 61.20 756,982 +0.77(+1.28%)
Feb 14, 2022 61.12 61.16 59.92 60.43 1,043,769 -0.75(-1.23%)
Feb 11, 2022 61.87 62.50 60.85 61.18 1,385,684 -1.09(-1.74%)
Feb 10, 2022 61.67 63.27 61.59 62.27 2,047,793 +1.78(+2.94%)
Feb 09, 2022 60.59 60.63 60.26 60.49 869,483 -0.21(-0.34%)
Feb 08, 2022 60.46 61.07 60.20 60.69 762,267 +0.57(+0.94%)
Feb 07, 2022 59.70 60.64 59.70 60.13 1,245,907 +0.33(+0.56%)
Feb 04, 2022 59.59 60.15 59.25 59.80 1,105,136 -0.59(-0.97%)
Feb 03, 2022 60.87 61.07 60.38 1,324,679 -2.06(-3.30%)
Feb 02, 2022 62.90 62.98 61.95 62.45 1,068,152 +0.19(+0.30%)
Feb 01, 2022 62.59 62.79 61.82 62.26 1,044,060 +0.59(+0.95%)
Jan 31, 2022 60.26 61.69 61.67 1,441,521 +0.19(+0.30%)
Jan 28, 2022 60.55 61.56 60.47 61.49 1,417,873 -0.89(-1.43%)
Jan 27, 2022 62.98 63.30 62.03 62.38 1,235,057 +0.21(+0.33%)
Jan 26, 2022 63.50 63.68 61.88 62.17 1,477,870 -1.08(-1.70%)
Jan 25, 2022 62.79 63.72 62.02 63.25 1,295,378 +0.01(+0.02%)
Jan 24, 2022 62.76 63.35 61.86 63.24 1,668,299 -0.45(-0.71%)
Jan 21, 2022 64.49 64.61 63.57 63.69 1,467,512 -0.45(-0.70%)
Jan 20, 2022 64.47 65.04 64.04 64.14 731,746 -0.30(-0.47%)
Jan 19, 2022 64.66 64.96 64.24 64.44 1,105,814 -0.95(-1.45%)
Jan 18, 2022 65.71 65.99 65.30 65.39 1,135,580 -0.91(-1.37%)
Jan 14, 2022 66.30 0 +1.43(+2.20%)
Jan 13, 2022 64.75 65.27 64.40 64.87 1,820,130 +1.94(+3.08%)
Jan 12, 2022 62.66 63.11 62.55 62.93 928,489 -0.43(-0.68%)
Jan 11, 2022 62.68 63.39 62.46 63.36 1,030,236 +0.20(+0.31%)
Jan 10, 2022 62.53 63.42 62.51 63.17 3,439,827 +1.63(+2.65%)
Jan 07, 2022 60.63 61.90 60.62 61.54 1,426,632 +0.78(+1.29%)
Jan 06, 2022 60.98 61.36 60.63 60.75 1,361,954 -0.50(-0.81%)
Jan 05, 2022 61.94 62.24 61.21 61.25 1,145,465 -0.51(-0.82%)
Jan 04, 2022 61.94 62.64 61.75 61.76 1,676,962 -0.19(-0.30%)
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.