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

55.23 -2.41 (-4.18%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 69.91 69.91 69.91 961,390 -0.74(-1.05%)
Dec 30, 2020 70.95 71.36 70.52 70.65 961,390 -0.34(-0.48%)
Dec 29, 2020 71.29 71.86 70.88 70.99 1,638,359 +0.42(+0.60%)
Dec 28, 2020 71.21 71.60 70.48 70.57 1,410,441 +0.02(+0.03%)
Dec 24, 2020 71.00 71.07 70.19 70.55 940,900 +0.05(+0.07%)
Dec 23, 2020 70.80 71.57 70.45 70.50 1,830,883 +0.85(+1.22%)
Dec 22, 2020 69.40 70.08 69.34 69.65 1,310,382 -0.36(-0.51%)
Dec 21, 2020 68.41 70.03 68.41 70.01 2,937,820 -1.49(-2.08%)
Dec 18, 2020 70.74 71.72 70.74 71.50 2,294,600 +0.05(+0.07%)
Dec 17, 2020 70.84 72.10 70.83 71.45 1,499,881 +1.27(+1.81%)
Dec 16, 2020 70.05 70.47 69.86 70.18 1,795,601 -0.56(-0.79%)
Dec 15, 2020 69.95 70.74 69.75 70.74 1,748,919 +0.74(+1.06%)
Dec 14, 2020 69.95 70.61 69.64 70.00 1,590,276 +0.36(+0.52%)
Dec 11, 2020 69.64 69.89 68.90 69.64 833,500 -1.12(-1.58%)
Dec 10, 2020 70.74 71.31 70.36 70.76 1,069,820 +0.29(+0.41%)
Dec 09, 2020 70.21 70.66 69.93 70.47 854,065 +0.65(+0.93%)
Dec 08, 2020 69.88 70.42 69.65 69.82 942,919 -0.21(-0.30%)
Dec 07, 2020 70.26 70.35 69.81 70.03 724,093 -0.51(-0.72%)
Dec 04, 2020 70.71 70.87 70.22 70.54 2,044,900 +1.63(+2.37%)
Dec 03, 2020 68.94 69.41 68.45 68.91 889,575 +0.91(+1.34%)
Dec 02, 2020 67.28 68.13 67.18 68.00 849,325 +0.19(+0.28%)
Dec 01, 2020 67.29 67.98 66.89 67.81 1,532,245 +1.13(+1.69%)
Nov 30, 2020 68.32 68.32 66.40 66.68 1,622,770 -1.75(-2.56%)
Nov 27, 2020 67.93 68.69 67.87 68.43 533,400 +0.44(+0.65%)
Nov 25, 2020 67.90 68.22 67.55 67.99 868,200 -0.90(-1.31%)
Nov 24, 2020 68.82 69.00 68.21 68.89 1,927,603 +2.55(+3.84%)
Nov 23, 2020 66.13 66.58 65.52 66.34 1,258,589 +1.30(+2.00%)
Nov 20, 2020 65.05 65.53 64.60 65.04 1,552,900 -0.93(-1.41%)
Nov 19, 2020 65.74 66.05 65.26 65.97 977,407 +0.08(+0.12%)
Nov 18, 2020 66.61 67.11 65.89 65.89 1,753,083 -0.66(-0.99%)
Nov 17, 2020 66.63 67.20 66.41 66.55 1,627,671 -1.45(-2.13%)
Nov 16, 2020 69.30 69.30 67.25 68.00 1,590,883 +1.64(+2.47%)
Nov 13, 2020 65.46 66.38 65.34 66.36 1,558,000 +1.32(+2.03%)
Nov 12, 2020 66.22 66.43 64.76 65.04 2,623,902 -1.95(-2.91%)
Nov 11, 2020 66.87 67.35 66.67 66.99 2,467,350 +0.39(+0.59%)
Nov 10, 2020 65.46 67.15 65.21 66.60 4,334,185 +4.08(+6.53%)
Nov 09, 2020 63.05 64.16 61.97 62.52 6,953,454 +5.84(+10.30%)
Nov 06, 2020 57.01 57.19 56.39 56.68 1,362,600 +0.46(+0.82%)
Nov 05, 2020 56.00 56.46 55.69 56.22 2,706,073 +2.17(+4.01%)
Nov 04, 2020 54.18 54.95 53.66 54.05 1,850,916 +0.20(+0.37%)
Nov 03, 2020 53.56 54.46 53.55 53.85 1,872,111 +1.61(+3.08%)
Nov 02, 2020 52.14 52.44 51.67 52.24 1,888,769 +0.33(+0.64%)
Oct 30, 2020 53.36 53.39 51.45 51.91 2,008,600 -1.48(-2.77%)
Oct 29, 2020 52.93 54.06 52.53 53.39 2,458,259 +0.37(+0.70%)
Oct 28, 2020 53.30 53.58 52.46 53.02 4,767,007 -2.23(-4.04%)
Oct 27, 2020 55.78 56.20 55.07 55.25 2,051,633 -1.42(-2.51%)
Oct 26, 2020 57.17 57.17 55.75 56.67 1,656,512 -0.92(-1.60%)
Oct 23, 2020 57.57 57.71 56.98 57.59 1,347,300 +1.42(+2.53%)
Oct 22, 2020 55.06 56.27 55.00 56.17 1,533,114 +0.58(+1.04%)
Oct 21, 2020 55.68 56.20 55.47 55.59 1,227,214 -1.33(-2.34%)
Oct 20, 2020 56.92 57.40 56.76 56.92 1,607,280 +1.39(+2.50%)
Oct 19, 2020 55.95 56.37 55.45 55.53 1,395,987 +0.11(+0.20%)
Oct 16, 2020 55.06 55.68 54.85 55.42 1,495,900 +0.50(+0.91%)
Oct 15, 2020 54.94 55.28 54.53 54.92 2,583,940 -2.41(-4.20%)
Oct 14, 2020 57.74 58.07 57.06 57.33 1,343,787 -0.83(-1.43%)
Oct 13, 2020 58.65 58.68 57.68 58.16 1,306,215 -1.81(-3.02%)
Oct 12, 2020 59.62 60.15 59.60 59.97 1,025,857 +0.47(+0.79%)
Oct 09, 2020 59.60 59.85 59.14 59.50 1,157,200 -0.13(-0.22%)
Oct 08, 2020 59.00 59.69 58.66 59.63 1,739,976 +1.19(+2.04%)
Oct 07, 2020 58.50 58.82 58.15 58.44 1,910,164 +1.62(+2.85%)
Oct 06, 2020 57.41 57.96 56.54 56.82 2,231,539 +1.53(+2.77%)
Oct 05, 2020 55.23 55.64 54.84 55.29 1,037,369 +1.29(+2.39%)
Oct 02, 2020 53.01 54.32 52.93 54.00 1,203,000 +0.40(+0.75%)
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.