Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.22 59.54 58.94 59.04 1,380,588 -0.02(-0.03%)
Feb 27, 2023 59.09 59.19 58.87 59.06 1,083,290 +0.39(+0.66%)
Feb 24, 2023 58.49 58.68 58.16 58.67 912,564 -0.46(-0.77%)
Feb 23, 2023 59.05 59.19 58.65 59.13 1,033,723 +0.72(+1.23%)
Feb 22, 2023 58.34 58.55 58.23 58.41 1,368,573 +0.92(+1.61%)
Feb 21, 2023 57.66 57.78 57.27 57.49 1,016,138 +0.27(+0.48%)
Feb 17, 2023 56.65 57.36 56.65 57.21 838,981 -0.06(-0.10%)
Feb 16, 2023 57.29 57.55 56.99 57.27 1,195,534 -0.51(-0.88%)
Feb 15, 2023 57.40 57.80 57.21 57.78 1,000,165 +0.56(+0.99%)
Feb 14, 2023 57.34 57.58 56.97 57.21 1,014,654 -0.05(-0.09%)
Feb 13, 2023 56.69 57.30 56.60 57.26 845,096 +0.80(+1.41%)
Feb 10, 2023 56.40 56.63 56.25 56.46 1,056,783 -0.03(-0.05%)
Feb 09, 2023 57.29 57.32 56.38 56.49 1,196,050 -0.12(-0.21%)
Feb 08, 2023 56.80 56.90 56.55 56.61 807,547 -0.21(-0.38%)
Feb 07, 2023 56.45 56.99 56.21 56.82 1,274,445 -0.30(-0.53%)
Feb 06, 2023 57.13 57.28 56.91 57.13 1,008,072 -0.45(-0.78%)
Feb 03, 2023 57.88 57.97 57.14 57.57 2,095,209 -0.66(-1.14%)
Feb 02, 2023 58.44 58.58 58.09 58.23 2,453,546 -0.39(-0.66%)
Feb 01, 2023 59.00 59.04 57.74 58.62 3,648,142 -0.02(-0.03%)
Jan 31, 2023 58.16 58.65 57.86 58.64 1,563,102 +1.51(+2.64%)
Jan 30, 2023 57.25 57.76 57.02 57.14 1,518,934 +0.09(+0.15%)
Jan 27, 2023 56.76 57.18 56.74 57.05 991,152 -0.98(-1.69%)
Jan 26, 2023 58.04 58.10 57.61 58.03 809,349 -0.63(-1.08%)
Jan 25, 2023 57.85 58.67 57.69 58.66 1,198,412 +0.85(+1.46%)
Jan 24, 2023 57.51 57.98 57.29 57.82 1,500,070 +0.14(+0.24%)
Jan 23, 2023 58.04 58.07 57.41 57.68 1,658,316 -0.49(-0.84%)
Jan 20, 2023 57.90 58.17 57.54 58.17 1,253,478 +0.46(+0.79%)
Jan 19, 2023 57.54 58.03 57.52 57.71 1,422,070 +0.04(+0.07%)
Jan 18, 2023 59.64 59.70 57.66 57.67 1,716,750 -1.73(-2.91%)
Jan 17, 2023 59.41 59.87 59.29 59.40 1,736,437 +0.15(+0.25%)
Jan 13, 2023 59.02 59.57 59.02 59.26 1,253,747 +0.42(+0.71%)
Jan 12, 2023 58.67 59.21 58.23 58.84 2,769,031 -1.35(-2.25%)
Jan 11, 2023 59.24 60.20 59.24 60.19 2,057,730 +1.39(+2.37%)
Jan 10, 2023 58.81 58.95 58.60 58.80 1,510,199 -0.21(-0.36%)
Jan 09, 2023 58.83 59.50 58.77 59.01 1,367,785 -0.41(-0.69%)
Jan 06, 2023 58.46 59.55 58.33 59.42 980,087 +0.83(+1.41%)
Jan 05, 2023 58.82 59.10 58.32 58.59 1,266,281 -1.03(-1.73%)
Jan 04, 2023 59.50 59.88 59.19 59.63 2,144,121 +1.65(+2.85%)
Jan 03, 2023 58.66 58.87 57.88 57.97 1,322,181 -0.43(-0.73%)
Dec 30, 2022 58.60 58.77 58.12 58.40 1,123,486 -0.33(-0.56%)
Dec 29, 2022 58.85 59.11 58.69 58.73 1,041,923 +0.41(+0.70%)
Dec 28, 2022 58.89 59.04 58.29 58.32 672,194 -0.39(-0.66%)
Dec 27, 2022 58.74 58.96 58.59 58.71 735,174 -0.01(-0.02%)
Dec 23, 2022 58.39 58.78 58.28 58.72 822,758 +0.24(+0.42%)
Dec 22, 2022 58.74 58.79 57.98 58.48 771,799 -0.29(-0.50%)
Dec 21, 2022 58.22 58.82 58.21 58.77 818,055 +1.02(+1.77%)
Dec 20, 2022 57.98 58.17 57.74 57.75 958,884 -0.11(-0.18%)
Dec 19, 2022 58.02 58.14 57.60 57.86 920,482 -0.15(-0.25%)
Dec 16, 2022 57.53 58.07 57.48 58.00 1,313,399 -0.11(-0.18%)
Dec 15, 2022 58.33 58.39 57.58 58.11 1,573,145 -1.36(-2.29%)
Dec 14, 2022 59.18 59.83 59.06 59.47 991,489 +0.32(+0.54%)
Dec 13, 2022 59.76 59.95 59.03 59.15 1,413,440 +0.80(+1.37%)
Dec 12, 2022 58.10 58.40 57.78 58.35 840,927 +0.37(+0.64%)
Dec 09, 2022 58.01 58.54 57.95 57.98 894,057 +0.04(+0.07%)
Dec 08, 2022 57.84 58.07 57.70 57.94 920,595 +0.21(+0.37%)
Dec 07, 2022 58.04 58.04 57.51 57.73 629,737 +0.32(+0.56%)
Dec 06, 2022 57.72 57.89 57.19 57.41 782,924 -0.42(-0.72%)
Dec 05, 2022 57.86 57.99 57.54 57.83 1,000,275 -0.88(-1.49%)
Dec 02, 2022 58.26 58.76 58.08 58.70 994,818 +0.60(+1.04%)
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.