Skip to main content

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

60.06 -0.74 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 61.88 62.77 61.68 62.65 1,621,946 +0.91(+1.47%)
Jan 31, 2024 62.75 62.82 61.72 61.74 1,360,976 -0.70(-1.12%)
Jan 30, 2024 62.55 62.66 62.28 62.44 974,533 +0.05(+0.08%)
Jan 29, 2024 61.95 62.39 61.93 62.39 1,089,268 +0.30(+0.48%)
Jan 26, 2024 61.83 62.30 61.82 62.09 979,783 -0.05(-0.08%)
Jan 25, 2024 62.29 62.47 61.92 62.14 2,084,126 -0.22(-0.35%)
Jan 24, 2024 63.34 63.37 62.35 62.36 1,050,950 -0.62(-0.98%)
Jan 23, 2024 62.40 63.10 61.88 62.98 2,289,153 +0.02(+0.03%)
Jan 22, 2024 62.92 63.16 62.76 62.96 1,512,812 -0.05(-0.08%)
Jan 19, 2024 62.87 63.19 62.45 63.01 874,350 +0.31(+0.49%)
Jan 18, 2024 62.20 62.79 62.11 62.70 1,192,190 -0.02(-0.03%)
Jan 17, 2024 62.57 62.77 62.37 62.72 1,279,919 -0.89(-1.40%)
Jan 16, 2024 64.21 64.32 63.34 63.61 1,776,366 -1.46(-2.24%)
Jan 12, 2024 65.09 65.42 64.98 65.07 1,231,302 -0.07(-0.11%)
Jan 11, 2024 64.99 65.16 64.50 65.14 2,690,875 -1.01(-1.53%)
Jan 10, 2024 65.72 66.24 65.64 66.15 2,206,314 +1.12(+1.72%)
Jan 09, 2024 64.85 65.22 64.80 65.03 1,929,955 -0.44(-0.67%)
Jan 08, 2024 64.99 65.47 64.94 65.47 1,647,349 +1.22(+1.90%)
Jan 05, 2024 64.04 64.68 63.94 64.25 1,229,022 -0.08(-0.12%)
Jan 04, 2024 64.14 64.57 63.95 64.33 820,882 +0.59(+0.93%)
Jan 03, 2024 64.05 64.13 63.54 63.74 1,401,215 -0.51(-0.79%)
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.