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

54.06 -1.17 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.54 60.78 60.11 60.55 891,651 +0.00(+0.00%)
Dec 30, 2021 60.26 60.88 60.25 60.55 964,628 +0.29(+0.48%)
Dec 29, 2021 60.00 60.32 59.90 60.26 944,063 +0.00(+0.00%)
Dec 28, 2021 59.96 60.55 59.95 60.26 867,947 -0.43(-0.71%)
Dec 27, 2021 60.35 60.70 60.14 60.69 850,987 -0.08(-0.13%)
Dec 23, 2021 60.37 60.93 60.35 60.77 1,011,193 +0.38(+0.63%)
Dec 22, 2021 59.48 60.39 59.45 60.39 1,257,794 +0.37(+0.62%)
Dec 21, 2021 59.09 60.12 59.07 60.02 1,388,512 +1.41(+2.41%)
Dec 20, 2021 58.86 59.16 58.40 58.61 1,672,129 -1.18(-1.97%)
Dec 17, 2021 59.78 60.31 59.62 59.79 1,772,221 +0.39(+0.66%)
Dec 16, 2021 59.35 59.73 59.19 59.40 1,647,307 +1.44(+2.48%)
Dec 15, 2021 57.51 58.10 57.15 57.96 2,339,842 +0.11(+0.19%)
Dec 14, 2021 58.17 58.68 57.78 57.85 1,191,338 +0.19(+0.33%)
Dec 13, 2021 57.89 57.89 57.35 57.66 2,304,395 -0.26(-0.45%)
Dec 10, 2021 57.95 58.10 57.55 57.92 1,253,391 +0.52(+0.91%)
Dec 09, 2021 57.88 57.88 57.28 57.40 2,163,865 -0.44(-0.76%)
Dec 08, 2021 57.72 57.86 57.48 57.84 2,581,421 -0.60(-1.03%)
Dec 07, 2021 58.71 58.92 58.33 58.44 1,427,285 -0.13(-0.22%)
Dec 06, 2021 56.94 58.93 56.92 58.57 2,281,886 +2.11(+3.74%)
Dec 03, 2021 56.54 56.54 55.87 56.46 2,379,773 +0.06(+0.11%)
Dec 02, 2021 55.93 56.69 55.93 56.40 2,451,511 +1.48(+2.69%)
Dec 01, 2021 56.68 56.75 54.89 54.92 2,297,739 -0.80(-1.44%)
Nov 30, 2021 56.61 56.76 55.12 55.72 4,164,289 -1.64(-2.86%)
Nov 29, 2021 58.26 58.54 57.07 57.36 1,828,732 -0.89(-1.53%)
Nov 26, 2021 57.78 58.40 57.06 58.25 3,460,581 -0.45(-0.77%)
Nov 24, 2021 58.25 58.82 58.25 58.70 1,428,183 -0.20(-0.34%)
Nov 23, 2021 58.82 59.02 58.52 58.90 955,746 +0.40(+0.68%)
Nov 22, 2021 58.54 59.22 58.48 58.50 904,619 -0.04(-0.07%)
Nov 19, 2021 58.82 59.05 58.35 58.54 2,343,043 -0.89(-1.50%)
Nov 18, 2021 59.41 59.44 59.29 59.43 1,956,780 -0.05(-0.08%)
Nov 17, 2021 59.50 59.83 59.30 59.48 2,852,732 -0.50(-0.83%)
Nov 16, 2021 60.45 60.72 59.86 59.98 810,799 -0.03(-0.05%)
Nov 15, 2021 59.95 60.23 59.81 60.01 882,161 +0.42(+0.70%)
Nov 12, 2021 59.86 60.00 59.51 59.59 1,214,425 -0.42(-0.70%)
Nov 11, 2021 60.12 60.32 59.88 60.01 874,043 -0.64(-1.06%)
Nov 10, 2021 60.97 60.06 60.65 1,380,837 +0.53(+0.88%)
Nov 09, 2021 60.41 60.53 59.87 60.12 993,016 -0.17(-0.28%)
Nov 08, 2021 60.47 60.60 60.05 60.29 962,694 -0.49(-0.81%)
Nov 05, 2021 60.52 60.92 60.33 60.78 1,370,617 +1.28(+2.15%)
Nov 04, 2021 59.72 59.78 59.11 59.50 2,758,638 -1.29(-2.12%)
Nov 03, 2021 59.56 60.82 59.55 60.79 1,524,092 +0.73(+1.22%)
Nov 02, 2021 60.26 60.39 59.95 60.06 1,449,733 -0.45(-0.74%)
Nov 01, 2021 60.21 60.67 60.10 60.51 2,072,927 -0.71(-1.16%)
Oct 29, 2021 61.90 62.26 60.88 61.22 4,706,539 -1.31(-2.09%)
Oct 28, 2021 61.30 64.39 60.81 62.53 9,177,643 +5.36(+9.38%)
Oct 27, 2021 57.61 57.71 56.88 57.17 4,147,005 +0.26(+0.46%)
Oct 26, 2021 57.15 56.91 2,474,134 +0.65(+1.16%)
Oct 25, 2021 56.09 56.46 55.78 56.26 1,780,084 +0.05(+0.09%)
Oct 22, 2021 56.32 56.41 56.03 56.21 2,363,574 +0.21(+0.38%)
Oct 21, 2021 56.35 56.41 55.80 56.00 2,789,438 -0.45(-0.80%)
Oct 20, 2021 56.67 56.82 56.39 56.45 2,172,043 +0.53(+0.95%)
Oct 19, 2021 55.59 55.95 55.40 55.92 2,532,239 +0.56(+1.01%)
Oct 18, 2021 55.17 55.79 55.07 55.36 3,125,764 +0.07(+0.13%)
Oct 15, 2021 56.00 56.01 55.19 55.29 4,384,011 -1.06(-1.88%)
Oct 14, 2021 56.52 56.95 56.30 56.35 3,913,534 +0.73(+1.31%)
Oct 13, 2021 54.80 55.82 54.62 55.62 3,506,941 +1.41(+2.60%)
Oct 12, 2021 54.19 54.45 54.08 54.21 5,769,953 -0.16(-0.29%)
Oct 11, 2021 55.20 55.20 54.33 54.37 3,499,469 -0.58(-1.06%)
Oct 08, 2021 55.15 55.51 54.83 54.95 2,868,173 +0.18(+0.33%)
Oct 07, 2021 55.27 55.55 54.71 54.77 4,891,063 -0.27(-0.49%)
Oct 06, 2021 54.49 55.03 54.30 55.04 5,175,998 -1.14(-2.03%)
Oct 05, 2021 56.29 56.35 55.88 56.18 4,674,084 -0.22(-0.39%)
Oct 04, 2021 56.65 56.97 56.22 56.40 2,683,018 -0.10(-0.18%)
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.