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

55.79 -0.22 (-0.39%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 65.63 65.81 64.80 65.81 2,113,100 -0.06(-0.09%)
Dec 28, 2018 66.53 66.81 65.32 65.87 3,348,400 -0.43(-0.65%)
Dec 27, 2018 65.48 66.30 64.54 66.30 2,371,742 -0.63(-0.94%)
Dec 26, 2018 65.43 66.95 64.65 66.93 2,087,399 +1.50(+2.29%)
Dec 24, 2018 66.25 66.78 65.00 65.43 1,495,200 -0.96(-1.45%)
Dec 21, 2018 67.21 68.48 66.23 66.39 2,695,200 -1.39(-2.05%)
Dec 20, 2018 69.15 69.26 67.29 67.78 2,117,800 -1.02(-1.48%)
Dec 19, 2018 69.25 70.49 68.48 68.80 2,175,200 +0.05(+0.07%)
Dec 18, 2018 69.27 69.75 68.38 68.75 2,297,138 +0.52(+0.76%)
Dec 17, 2018 69.56 69.68 67.95 68.23 2,271,380 -1.47(-2.11%)
Dec 14, 2018 70.69 70.76 69.65 69.70 1,267,800 -1.60(-2.24%)
Dec 13, 2018 71.65 72.09 71.01 71.30 1,516,688 -0.29(-0.41%)
Dec 12, 2018 71.48 72.64 71.31 71.59 2,285,277 +1.22(+1.73%)
Dec 11, 2018 71.06 72.87 69.23 70.37 4,453,965 -0.18(-0.26%)
Dec 10, 2018 71.13 71.31 70.12 70.55 1,523,435 -0.22(-0.31%)
Dec 07, 2018 71.68 72.34 70.38 70.77 1,886,100 -1.50(-2.08%)
Dec 06, 2018 72.59 72.64 71.10 72.27 2,816,438 -2.00(-2.69%)
Dec 04, 2018 75.85 76.05 74.17 74.27 1,639,400 -1.61(-2.12%)
Dec 03, 2018 76.93 76.98 75.31 75.88 1,399,918 -0.99(-1.29%)
Nov 30, 2018 77.40 77.41 76.21 76.87 1,287,100 -0.37(-0.48%)
Nov 29, 2018 77.03 77.44 76.64 77.24 1,181,785 +0.17(+0.22%)
Nov 28, 2018 75.96 77.14 75.80 77.07 1,314,035 +1.07(+1.41%)
Nov 27, 2018 75.40 76.36 74.87 76.00 1,691,438 -1.11(-1.44%)
Nov 26, 2018 75.70 77.11 75.65 77.11 1,896,997 +0.95(+1.25%)
Nov 23, 2018 76.89 77.00 76.10 76.16 446,300 -0.38(-0.50%)
Nov 21, 2018 76.54 76.54 76.54 0 +0.45(+0.59%)
Nov 20, 2018 76.78 77.17 75.64 76.09 1,775,998 -2.21(-2.82%)
Nov 19, 2018 79.17 79.28 77.67 78.30 1,912,762 -0.55(-0.70%)
Nov 16, 2018 77.25 79.40 77.25 78.85 3,348,800 +1.62(+2.10%)
Nov 15, 2018 76.75 77.65 76.52 77.23 3,175,924 +0.63(+0.82%)
Nov 14, 2018 74.80 77.33 74.18 76.60 4,120,244 +3.39(+4.63%)
Nov 13, 2018 73.72 74.08 72.99 73.21 2,085,685 +0.01(+0.01%)
Nov 12, 2018 73.21 73.68 72.92 73.20 1,682,692 -1.42(-1.90%)
Nov 09, 2018 74.52 74.72 73.80 74.62 1,229,100 +0.01(+0.01%)
Nov 08, 2018 76.33 76.40 74.18 74.61 1,626,056 -2.03(-2.65%)
Nov 07, 2018 76.31 77.00 76.05 76.64 1,032,793 +0.72(+0.95%)
Nov 06, 2018 75.16 75.95 75.07 75.92 1,756,684 -0.05(-0.07%)
Nov 05, 2018 76.05 76.63 75.47 75.97 1,718,721 -0.54(-0.71%)
Nov 02, 2018 76.93 76.99 75.44 76.51 1,962,200 -0.17(-0.22%)
Nov 01, 2018 75.60 76.82 75.42 76.68 1,744,123 +2.70(+3.65%)
Oct 31, 2018 75.65 75.72 73.52 73.98 2,993,498 -0.36(-0.48%)
Oct 30, 2018 74.27 74.61 73.52 74.34 2,797,190 -0.52(-0.69%)
Oct 29, 2018 76.47 76.50 74.38 74.86 2,877,186 +0.78(+1.05%)
Oct 26, 2018 74.41 75.09 73.63 74.08 3,366,700 -0.46(-0.62%)
Oct 25, 2018 74.56 75.16 72.88 74.54 9,473,145 -7.71(-9.37%)
Oct 24, 2018 83.47 83.52 81.87 82.25 2,908,026 +0.03(+0.04%)
Oct 23, 2018 82.84 82.89 81.87 82.22 2,516,805 -1.24(-1.49%)
Oct 22, 2018 84.65 84.65 83.44 83.46 1,215,126 -0.40(-0.48%)
Oct 19, 2018 83.36 84.35 83.34 83.86 1,118,600 +0.44(+0.53%)
Oct 18, 2018 84.00 84.30 83.29 83.42 1,151,862 -0.29(-0.35%)
Oct 17, 2018 84.75 84.84 83.54 83.71 1,926,151 -1.72(-2.01%)
Oct 16, 2018 85.58 85.72 85.09 85.43 1,621,676 +0.80(+0.95%)
Oct 15, 2018 84.36 85.20 83.98 84.63 1,785,107 +0.29(+0.34%)
Oct 12, 2018 84.09 84.57 83.86 84.34 1,610,400 +0.00(+0.00%)
Oct 11, 2018 85.99 86.09 83.84 84.34 2,397,199 -0.67(-0.79%)
Oct 10, 2018 86.78 86.92 85.00 85.01 1,455,803 -1.58(-1.82%)
Oct 09, 2018 85.63 86.94 85.44 86.59 1,334,336 -0.47(-0.54%)
Oct 08, 2018 86.85 87.21 86.72 87.06 1,727,443 +0.41(+0.47%)
Oct 05, 2018 87.47 87.56 86.42 86.65 1,475,000 -0.41(-0.47%)
Oct 04, 2018 87.41 87.44 86.67 87.06 1,583,617 -0.55(-0.63%)
Oct 03, 2018 88.09 88.89 87.51 87.61 2,188,919 +1.79(+2.09%)
Oct 02, 2018 85.44 86.08 85.14 85.82 2,150,098 -0.72(-0.83%)
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.