Skip to main content

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

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.78 71.88 71.02 71.25 1,110,519 -0.82(-1.14%)
Jan 30, 2020 71.44 72.11 71.28 72.07 979,712 +0.19(+0.26%)
Jan 29, 2020 72.01 72.33 71.73 71.88 857,997 -0.27(-0.38%)
Jan 28, 2020 71.32 72.43 71.24 72.16 1,212,740 +0.64(+0.90%)
Jan 27, 2020 71.38 71.83 71.26 71.52 1,417,212 -2.04(-2.78%)
Jan 24, 2020 73.84 74.25 73.10 73.56 1,084,733 -0.49(-0.66%)
Jan 23, 2020 73.64 74.08 73.11 74.05 1,321,399 +0.14(+0.19%)
Jan 22, 2020 74.18 74.21 73.79 73.91 1,181,134 -0.66(-0.89%)
Jan 21, 2020 74.68 74.93 74.41 74.57 1,342,319 -1.15(-1.52%)
Jan 17, 2020 75.78 75.96 75.42 75.73 847,051 +0.34(+0.45%)
Jan 16, 2020 75.26 75.65 75.26 75.39 1,298,224 -0.47(-0.62%)
Jan 15, 2020 75.93 76.10 75.57 75.86 1,375,377 +0.15(+0.20%)
Jan 14, 2020 75.70 76.21 75.60 75.71 1,156,902 -1.20(-1.56%)
Jan 13, 2020 76.12 76.91 75.85 76.91 1,013,229 -0.20(-0.26%)
Jan 10, 2020 76.99 77.62 76.92 77.11 857,831 +0.48(+0.63%)
Jan 09, 2020 77.73 77.81 76.60 76.63 1,270,723 -0.95(-1.22%)
Jan 08, 2020 77.22 78.06 76.97 77.57 1,054,344 +0.35(+0.45%)
Jan 07, 2020 78.42 78.43 76.72 77.22 1,295,046 -1.63(-2.06%)
Jan 06, 2020 78.69 78.98 78.47 78.85 906,180 +0.55(+0.70%)
Jan 03, 2020 77.87 78.71 77.87 78.30 839,547 -0.66(-0.84%)
Jan 02, 2020 78.31 79.05 78.26 78.96 972,811 +1.33(+1.72%)
Dec 31, 2019 77.59 77.77 77.43 77.63 850,327 -0.32(-0.41%)
Dec 30, 2019 78.20 78.48 77.86 77.95 736,726 -0.70(-0.89%)
Dec 27, 2019 78.54 78.87 78.43 78.65 840,076 +0.71(+0.91%)
Dec 26, 2019 77.16 78.02 77.16 77.94 647,779 +0.72(+0.93%)
Dec 24, 2019 77.27 77.69 76.99 77.22 369,997 -0.24(-0.31%)
Dec 23, 2019 78.00 78.12 77.44 77.46 1,056,041 -0.12(-0.16%)
Dec 20, 2019 76.84 77.69 76.81 77.58 1,329,178 +1.40(+1.84%)
Dec 19, 2019 75.96 76.21 75.66 76.18 987,715 +0.03(+0.04%)
Dec 18, 2019 76.17 76.19 75.50 76.15 2,046,823 +0.92(+1.22%)
Dec 17, 2019 75.27 75.36 74.96 75.23 816,482 -0.47(-0.63%)
Dec 16, 2019 75.27 75.87 75.05 75.71 1,440,300 +1.99(+2.70%)
Dec 13, 2019 73.99 74.23 73.64 73.72 996,381 +0.13(+0.18%)
Dec 12, 2019 73.03 74.02 72.76 73.59 1,472,899 -0.95(-1.27%)
Dec 11, 2019 73.89 74.63 73.86 74.53 730,880 +0.59(+0.79%)
Dec 10, 2019 73.58 74.25 73.44 73.95 1,200,349 -0.71(-0.95%)
Dec 09, 2019 74.47 74.87 74.47 74.66 621,021 -0.44(-0.58%)
Dec 06, 2019 74.69 75.31 74.50 75.09 763,244 +0.69(+0.93%)
Dec 05, 2019 74.84 74.96 74.14 74.40 575,785 -0.73(-0.97%)
Dec 04, 2019 75.13 75.35 74.86 75.13 834,317 +0.45(+0.61%)
Dec 03, 2019 74.52 74.79 74.21 74.68 973,770 -0.34(-0.45%)
Dec 02, 2019 75.16 75.29 74.53 75.02 908,264 -0.07(-0.09%)
Nov 29, 2019 75.10 75.21 74.82 75.08 623,954 +0.73(+0.98%)
Nov 27, 2019 74.22 74.71 74.04 74.35 1,738,278 -0.44(-0.59%)
Nov 26, 2019 74.86 75.02 74.46 74.80 1,077,462 -0.04(-0.05%)
Nov 25, 2019 74.64 75.14 74.64 74.84 679,787 +0.01(+0.01%)
Nov 22, 2019 75.04 75.14 74.42 74.83 1,007,478 +0.48(+0.65%)
Nov 21, 2019 74.59 74.66 74.09 74.34 684,029 +0.13(+0.18%)
Nov 20, 2019 74.44 74.73 74.00 74.21 747,651 -0.72(-0.96%)
Nov 19, 2019 75.22 75.32 74.87 74.93 1,015,442 +0.03(+0.04%)
Nov 18, 2019 74.82 75.42 74.65 74.90 948,753 +0.37(+0.50%)
Nov 15, 2019 73.99 74.67 73.94 74.53 802,187 +0.51(+0.68%)
Nov 14, 2019 74.41 74.65 73.76 74.02 2,085,910 -0.16(-0.21%)
Nov 13, 2019 75.09 75.09 74.01 74.18 2,116,188 +0.19(+0.25%)
Nov 12, 2019 74.63 74.71 73.84 73.99 1,183,743 +0.35(+0.47%)
Nov 11, 2019 73.27 73.83 73.19 73.65 772,515 +0.22(+0.29%)
Nov 08, 2019 73.30 73.46 73.02 73.43 1,135,416 +0.09(+0.13%)
Nov 07, 2019 73.65 73.74 72.89 73.34 1,336,611 -0.89(-1.20%)
Nov 06, 2019 74.40 74.54 74.02 74.23 991,667 +0.22(+0.29%)
Nov 05, 2019 74.34 74.46 73.72 74.01 2,152,561 -0.30(-0.40%)
Nov 04, 2019 74.41 74.42 73.70 74.31 2,159,592 +0.06(+0.08%)
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.