Skip to main content

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

59.06 -0.18 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 58.87 59.20 58.59 59.06 1,461,703 -0.18(-0.30%)
Jun 20, 2024 59.03 59.46 58.96 59.24 924,517 +0.10(+0.17%)
Jun 18, 2024 59.31 59.52 59.12 59.14 1,046,083 -0.56(-0.94%)
Jun 17, 2024 59.49 59.85 59.40 59.70 876,181 +0.21(+0.35%)
Jun 14, 2024 59.30 59.52 58.92 59.49 1,591,079 -0.96(-1.59%)
Jun 13, 2024 61.04 61.04 60.11 60.45 1,851,367 -1.02(-1.66%)
Jun 12, 2024 61.84 62.20 61.47 61.47 1,322,078 +0.41(+0.67%)
Jun 11, 2024 60.65 61.08 60.45 61.06 857,793 -0.54(-0.88%)
Jun 10, 2024 61.62 61.72 61.22 61.60 929,282 -0.62(-1.00%)
Jun 07, 2024 62.62 62.75 62.15 62.22 823,281 -1.09(-1.72%)
Jun 06, 2024 62.95 63.55 62.91 63.31 937,296 +1.24(+2.00%)
Jun 05, 2024 62.27 62.39 61.91 62.07 701,196 -0.06(-0.10%)
Jun 04, 2024 62.25 62.27 61.80 62.13 1,266,811 -0.52(-0.83%)
Jun 03, 2024 63.01 63.20 62.58 62.65 1,208,652 -0.42(-0.67%)
May 31, 2024 62.16 63.07 62.11 63.07 962,465 +0.74(+1.19%)
May 30, 2024 62.60 62.71 62.32 62.33 859,614 +0.05(+0.08%)
May 29, 2024 62.23 62.59 62.16 62.28 1,365,141 -1.23(-1.94%)
May 28, 2024 64.22 64.24 63.29 63.51 1,635,964 -1.53(-2.35%)
May 24, 2024 65.20 65.37 64.96 65.04 1,355,008 +0.42(+0.65%)
May 23, 2024 65.19 65.20 64.50 64.62 1,587,622 -0.57(-0.87%)
May 22, 2024 65.46 65.69 65.07 65.19 1,079,999 -1.05(-1.59%)
May 21, 2024 66.38 66.46 66.14 66.24 1,150,098 -0.10(-0.15%)
May 20, 2024 66.65 66.93 66.18 66.34 1,512,419 -1.08(-1.60%)
May 17, 2024 67.10 67.49 66.92 67.42 1,591,983 +0.95(+1.43%)
May 16, 2024 66.29 66.71 66.18 66.47 1,340,786 +0.44(+0.67%)
May 15, 2024 66.00 66.44 65.90 66.03 1,945,632 +0.36(+0.55%)
May 14, 2024 65.10 65.70 64.96 65.67 2,226,357 +0.96(+1.48%)
May 13, 2024 64.57 64.81 64.55 64.71 1,246,109 +0.50(+0.78%)
May 10, 2024 63.77 64.23 63.72 64.21 2,432,200 +0.72(+1.13%)
May 09, 2024 63.41 63.53 63.10 63.49 2,349,665 +0.50(+0.79%)
May 08, 2024 63.51 63.60 62.84 62.99 3,522,218 +2.42(+4.00%)
May 07, 2024 60.59 60.88 60.43 60.57 3,148,459 +0.98(+1.64%)
May 06, 2024 60.19 60.22 59.49 59.59 2,459,812 -0.12(-0.20%)
May 03, 2024 59.97 60.24 59.53 59.71 1,251,655 +0.70(+1.19%)
May 02, 2024 58.97 59.20 58.76 59.01 1,671,543 +0.41(+0.71%)
May 01, 2024 58.90 59.23 58.36 58.60 1,293,202 -0.19(-0.32%)
Apr 30, 2024 59.87 59.89 58.76 58.78 2,162,815 -0.63(-1.06%)
Apr 29, 2024 59.54 59.58 59.33 59.41 1,529,127 +0.29(+0.48%)
Apr 26, 2024 59.10 59.47 58.98 59.13 1,176,913 +0.07(+0.12%)
Apr 25, 2024 59.02 59.32 58.68 59.06 1,307,524 -0.32(-0.53%)
Apr 24, 2024 59.03 59.42 58.65 59.37 1,177,872 +0.08(+0.13%)
Apr 23, 2024 58.85 59.38 58.66 59.30 1,757,157 +0.68(+1.16%)
Apr 22, 2024 58.37 58.87 58.25 58.62 2,991,333 +0.74(+1.28%)
Apr 19, 2024 57.70 57.98 57.46 57.88 1,456,396 +0.82(+1.43%)
Apr 18, 2024 56.57 57.09 56.45 57.06 1,480,935 +0.54(+0.96%)
Apr 17, 2024 56.58 56.86 56.35 56.52 1,767,230 +0.22(+0.38%)
Apr 16, 2024 56.68 56.72 56.25 56.30 1,925,776 -0.85(-1.48%)
Apr 15, 2024 57.89 58.14 57.10 57.15 1,681,738 -0.66(-1.14%)
Apr 12, 2024 58.41 58.57 57.75 57.81 1,579,542 -1.04(-1.77%)
Apr 11, 2024 59.40 59.44 58.56 58.85 1,500,521 +0.16(+0.27%)
Apr 10, 2024 58.84 58.87 58.37 58.69 1,704,132 -1.01(-1.70%)
Apr 09, 2024 59.54 59.80 59.44 59.71 1,547,361 +0.39(+0.66%)
Apr 08, 2024 59.23 59.47 59.17 59.32 1,423,730 +0.24(+0.40%)
Apr 05, 2024 58.94 59.30 58.81 59.08 2,034,401 +0.41(+0.71%)
Apr 04, 2024 59.35 59.60 58.59 58.66 2,610,566 -0.69(-1.16%)
Apr 03, 2024 59.73 59.75 59.24 59.35 1,790,717 -0.46(-0.77%)
Apr 02, 2024 59.91 59.91 59.50 59.82 2,184,601 -0.38(-0.64%)
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.