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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.17 76.38 74.93 76.17 1,944,764 -0.92(-1.19%)
May 30, 2019 76.62 77.37 76.61 77.08 1,243,845 +1.01(+1.33%)
May 29, 2019 76.12 76.24 75.39 76.07 1,585,643 -0.98(-1.28%)
May 28, 2019 77.54 77.77 76.96 77.05 1,180,761 -0.38(-0.50%)
May 24, 2019 77.53 77.75 76.99 77.44 885,013 +0.43(+0.56%)
May 23, 2019 76.84 77.30 76.69 77.01 1,474,769 -0.30(-0.39%)
May 22, 2019 76.09 77.54 75.94 77.31 1,282,493 +1.52(+2.00%)
May 21, 2019 75.97 76.13 75.60 75.79 1,503,162 -0.01(-0.01%)
May 20, 2019 76.54 76.71 75.59 75.80 1,058,129 -1.53(-1.97%)
May 17, 2019 77.92 78.08 77.18 77.33 1,226,579 -1.16(-1.48%)
May 16, 2019 77.69 79.15 77.66 78.49 1,317,887 +0.05(+0.06%)
May 15, 2019 76.96 78.70 76.94 78.44 1,749,985 +0.77(+0.99%)
May 14, 2019 77.16 78.15 77.15 77.67 940,373 +0.26(+0.34%)
May 13, 2019 76.59 77.50 76.58 77.41 1,412,250 -1.32(-1.68%)
May 10, 2019 78.66 79.01 77.94 78.73 882,555 +0.19(+0.24%)
May 09, 2019 78.15 78.80 77.70 78.54 1,104,422 -0.94(-1.18%)
May 08, 2019 79.21 80.00 79.04 79.48 1,131,212 +0.64(+0.81%)
May 07, 2019 79.60 80.16 78.38 78.84 2,204,543 -2.24(-2.76%)
May 06, 2019 80.37 81.47 80.25 81.08 1,231,349 -0.30(-0.37%)
May 03, 2019 81.39 81.84 81.01 81.39 1,158,902 +0.52(+0.64%)
May 02, 2019 81.78 81.78 80.54 80.87 1,476,296 -0.25(-0.31%)
May 01, 2019 81.81 82.56 80.93 81.12 1,805,119 -1.04(-1.27%)
Apr 30, 2019 81.59 82.40 81.50 82.16 677,263 +0.86(+1.06%)
Apr 29, 2019 80.69 81.64 80.62 81.30 909,704 +0.40(+0.49%)
Apr 26, 2019 80.72 80.95 80.21 80.91 996,314 +0.87(+1.08%)
Apr 25, 2019 80.27 80.39 79.45 80.04 1,452,339 -1.45(-1.78%)
Apr 24, 2019 82.24 82.34 81.13 81.49 1,124,010 -0.96(-1.17%)
Apr 23, 2019 81.81 82.95 81.76 82.45 817,760 -0.32(-0.39%)
Apr 22, 2019 82.86 83.58 82.75 82.77 1,050,908 -0.33(-0.40%)
Apr 18, 2019 82.65 83.16 82.42 83.11 1,525,322 +1.51(+1.85%)
Apr 17, 2019 81.90 81.94 81.37 81.60 1,160,155 -0.36(-0.44%)
Apr 16, 2019 82.30 82.50 81.90 81.96 869,474 -0.36(-0.44%)
Apr 15, 2019 82.25 82.39 81.99 82.32 736,874 +0.53(+0.64%)
Apr 12, 2019 81.69 81.93 81.43 81.79 1,740,843 +0.53(+0.65%)
Apr 11, 2019 81.07 81.38 80.83 81.27 926,921 +0.68(+0.85%)
Apr 10, 2019 80.65 80.71 80.15 80.58 1,044,943 +0.74(+0.93%)
Apr 09, 2019 79.59 79.91 79.45 79.84 1,072,095 +0.34(+0.43%)
Apr 08, 2019 79.97 79.97 79.28 79.50 781,032 -0.24(-0.30%)
Apr 05, 2019 79.83 80.29 79.51 79.74 1,619,064 +1.23(+1.56%)
Apr 04, 2019 77.97 78.64 77.69 78.51 1,178,774 +1.05(+1.36%)
Apr 03, 2019 77.43 77.71 77.14 77.46 652,040 -0.30(-0.39%)
Apr 02, 2019 77.65 78.06 77.33 77.77 650,477 +0.50(+0.65%)
Apr 01, 2019 77.19 77.49 77.02 77.27 668,120 -0.30(-0.39%)
Mar 29, 2019 77.36 77.85 77.18 77.57 1,184,990 +1.17(+1.54%)
Mar 28, 2019 76.01 76.63 75.84 76.40 1,153,480 +0.22(+0.29%)
Mar 27, 2019 76.79 77.04 75.64 76.18 1,916,061 +0.40(+0.52%)
Mar 26, 2019 75.82 75.98 75.52 75.78 990,669 +1.55(+2.09%)
Mar 25, 2019 73.90 74.64 73.83 74.23 880,713 -0.36(-0.48%)
Mar 22, 2019 75.84 76.44 74.59 74.59 1,682,931 -2.94(-3.79%)
Mar 21, 2019 77.12 77.57 76.70 77.53 911,944 +0.45(+0.59%)
Mar 20, 2019 77.27 77.60 76.55 77.07 1,708,616 -0.41(-0.52%)
Mar 19, 2019 78.33 78.49 77.38 77.48 2,165,343 +1.66(+2.19%)
Mar 18, 2019 75.67 75.95 75.44 75.82 736,565 +0.76(+1.01%)
Mar 15, 2019 74.99 75.28 74.70 75.06 1,703,606 +1.48(+2.01%)
Mar 14, 2019 73.96 74.39 73.56 73.58 1,349,923 -1.00(-1.34%)
Mar 13, 2019 74.41 74.71 74.07 74.58 910,461 +0.03(+0.04%)
Mar 12, 2019 75.07 75.14 74.47 74.55 1,043,023 -0.09(-0.12%)
Mar 11, 2019 74.65 74.99 74.29 74.64 1,252,096 +0.20(+0.27%)
Mar 08, 2019 74.24 74.70 74.09 74.44 859,921 +0.20(+0.27%)
Mar 07, 2019 74.44 74.59 74.03 74.24 1,574,077 -1.64(-2.16%)
Mar 06, 2019 75.82 76.17 75.26 75.87 1,563,455 -0.06(-0.09%)
Mar 05, 2019 75.72 76.30 75.47 75.94 1,590,405 +0.39(+0.51%)
Mar 04, 2019 76.31 76.33 74.47 75.55 2,261,292 -0.17(-0.22%)
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.