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

58.00 -0.67 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 58.75 59.01 57.96 58.00 1,657,021 -0.67(-1.14%)
Apr 12, 2024 59.28 59.44 58.62 58.67 1,556,327 -1.06(-1.77%)
Apr 11, 2024 60.29 60.33 59.43 59.73 1,478,467 +0.16(+0.27%)
Apr 10, 2024 59.72 59.75 59.24 59.57 1,679,086 -1.03(-1.70%)
Apr 09, 2024 60.43 60.69 60.33 60.60 1,524,619 +0.40(+0.66%)
Apr 08, 2024 60.11 60.36 60.05 60.20 1,402,805 +0.24(+0.40%)
Apr 05, 2024 59.82 60.19 59.69 59.96 2,004,501 +0.42(+0.71%)
Apr 04, 2024 60.24 60.48 59.46 59.54 2,572,197 -0.70(-1.16%)
Apr 03, 2024 60.62 60.64 60.12 60.24 1,764,398 -0.47(-0.77%)
Apr 02, 2024 60.80 60.80 60.39 60.71 2,152,493 -0.39(-0.64%)
Apr 01, 2024 60.69 61.18 60.54 61.10 2,289,874 +0.32(+0.53%)
Mar 28, 2024 60.65 60.87 60.63 60.78 2,172,587 -0.06(-0.10%)
Mar 27, 2024 60.87 60.97 60.60 60.84 1,719,140 +0.49(+0.81%)
Mar 26, 2024 60.44 60.52 60.16 60.35 1,634,253 +0.57(+0.95%)
Mar 25, 2024 60.00 60.31 59.78 59.78 1,809,266 +0.28(+0.47%)
Mar 22, 2024 59.39 59.88 59.28 59.50 2,951,513 +0.21(+0.35%)
Mar 21, 2024 59.85 60.06 59.24 59.29 4,367,553 -0.78(-1.30%)
Mar 20, 2024 59.85 60.27 59.44 60.07 2,315,915 +0.08(+0.13%)
Mar 19, 2024 59.71 60.09 59.61 59.99 3,211,322 -0.07(-0.12%)
Mar 18, 2024 60.26 60.45 59.87 60.06 4,783,192 -0.74(-1.22%)
Mar 15, 2024 60.98 61.33 60.28 60.80 4,706,068 -0.21(-0.34%)
Mar 14, 2024 61.42 61.66 60.71 61.01 11,903,026 -3.54(-5.48%)
Mar 13, 2024 63.74 64.63 63.69 64.55 1,355,650 +1.26(+1.99%)
Mar 12, 2024 62.98 63.37 62.73 63.29 774,306 +0.20(+0.32%)
Mar 11, 2024 62.85 63.24 62.56 63.09 2,525,487 +1.01(+1.63%)
Mar 08, 2024 61.86 62.24 61.82 62.08 1,390,662 +0.46(+0.75%)
Mar 07, 2024 60.87 61.67 60.87 61.62 2,152,278 +1.01(+1.67%)
Mar 06, 2024 60.78 61.20 60.47 60.61 1,182,309 +0.47(+0.78%)
Mar 05, 2024 60.26 60.62 60.02 60.14 1,440,692 +0.04(+0.07%)
Mar 04, 2024 60.00 60.43 59.88 60.10 1,341,244 -0.07(-0.12%)
Mar 01, 2024 60.56 60.56 59.96 60.17 1,579,571 -0.20(-0.33%)
Feb 29, 2024 61.29 61.29 59.79 60.37 3,025,327 -2.08(-3.33%)
Feb 28, 2024 62.26 62.57 61.99 62.45 2,055,068 -0.61(-0.97%)
Feb 27, 2024 62.80 63.08 62.58 63.06 1,365,267 -0.04(-0.06%)
Feb 26, 2024 63.30 63.34 62.91 63.10 1,739,612 -0.27(-0.43%)
Feb 23, 2024 63.43 63.51 63.14 63.37 2,196,145 -0.03(-0.05%)
Feb 22, 2024 63.70 63.71 62.86 63.40 2,892,652 -0.22(-0.35%)
Feb 21, 2024 63.08 63.67 63.03 63.62 1,434,843 +0.77(+1.23%)
Feb 20, 2024 62.66 63.06 62.60 62.85 2,820,014 +0.61(+0.98%)
Feb 16, 2024 62.32 62.54 62.00 62.24 1,425,060 -0.58(-0.92%)
Feb 15, 2024 62.60 63.13 62.59 62.82 1,455,231 +0.47(+0.75%)
Feb 14, 2024 62.12 62.48 61.69 62.35 2,218,721 -1.33(-2.09%)
Feb 13, 2024 64.06 64.10 63.39 63.68 2,247,665 -1.10(-1.70%)
Feb 12, 2024 64.42 64.79 64.09 64.78 2,046,217 +0.27(+0.42%)
Feb 09, 2024 64.93 65.04 64.38 64.51 2,115,489 -1.10(-1.68%)
Feb 08, 2024 65.44 65.67 65.27 65.61 2,315,636 +0.08(+0.12%)
Feb 07, 2024 64.87 65.97 64.50 65.53 6,651,637 +1.80(+2.82%)
Feb 06, 2024 61.77 63.93 61.59 63.73 4,256,633 +1.82(+2.94%)
Feb 05, 2024 62.13 62.15 61.77 61.91 809,287 -0.20(-0.32%)
Feb 02, 2024 62.49 62.51 61.67 62.11 1,185,709 -0.54(-0.86%)
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.