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

74.99 USD -2.04 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 75.55 75.74 74.97 74.99 1,391,780 -2.04(-2.65%)
Jun 17, 2021 77.19 77.67 77.00 77.03 1,044,123 -1.57(-2.00%)
Jun 16, 2021 79.41 79.57 78.23 78.60 1,021,127 -0.75(-0.95%)
Jun 15, 2021 79.33 79.67 78.93 79.35 1,877,822 +0.36(+0.46%)
Jun 14, 2021 78.47 79.00 78.19 78.99 1,173,589 +0.83(+1.06%)
Jun 11, 2021 78.16 78.29 77.72 78.16 588,289 -0.23(-0.29%)
Jun 10, 2021 78.66 78.82 78.37 78.39 686,580 -0.15(-0.19%)
Jun 09, 2021 78.95 79.05 78.54 78.54 579,969 -0.28(-0.36%)
Jun 08, 2021 78.94 79.14 78.68 78.82 985,231 +0.63(+0.81%)
Jun 07, 2021 77.65 78.25 77.48 78.19 1,174,898 +1.40(+1.82%)
Jun 04, 2021 76.39 76.83 76.15 76.79 889,302 +0.45(+0.59%)
Jun 03, 2021 76.50 76.55 75.93 76.34 901,040 -1.19(-1.53%)
Jun 02, 2021 77.23 77.59 77.04 77.53 1,098,649 +1.07(+1.40%)
Jun 01, 2021 76.10 76.69 76.02 76.46 1,528,892 +0.69(+0.91%)
May 28, 2021 75.81 76.07 75.67 75.77 1,258,724 -0.09(-0.12%)
May 27, 2021 76.11 76.32 75.56 75.86 890,281 +0.00(+0.00%)
May 26, 2021 75.75 76.21 75.67 75.86 715,839 +0.20(+0.26%)
May 25, 2021 76.10 76.15 75.58 75.66 811,615 -0.31(-0.41%)
May 24, 2021 75.93 76.18 75.82 75.97 615,881 +0.21(+0.28%)
May 21, 2021 76.00 76.15 75.46 75.76 789,239 +0.41(+0.54%)
May 20, 2021 74.79 75.62 74.52 75.35 786,596 +0.87(+1.17%)
May 19, 2021 74.37 74.64 73.63 74.48 1,195,976 -0.27(-0.36%)
May 18, 2021 75.17 75.24 74.69 74.75 626,801 -0.59(-0.78%)
May 17, 2021 75.35 75.66 75.03 75.34 728,594 -0.32(-0.42%)
May 14, 2021 75.38 75.82 75.34 75.66 1,031,406 +0.70(+0.93%)
May 13, 2021 74.41 75.27 74.26 74.96 1,040,713 +1.00(+1.35%)
May 12, 2021 73.97 74.87 73.70 73.96 1,005,384 -0.39(-0.52%)
May 11, 2021 74.00 74.35 73.58 74.35 1,429,393 -0.53(-0.71%)
May 10, 2021 74.84 75.77 74.83 74.88 1,393,265 +0.29(+0.39%)
May 07, 2021 74.13 74.75 73.93 74.59 1,309,187 -0.41(-0.55%)
May 06, 2021 74.86 75.74 73.67 75.00 3,188,924 +4.38(+6.20%)
May 05, 2021 70.54 70.65 70.27 70.62 946,913 +0.03(+0.04%)
May 04, 2021 70.70 70.87 70.26 70.59 863,065 -1.04(-1.45%)
May 03, 2021 70.75 71.74 70.73 71.63 992,276 +0.67(+0.94%)
Apr 30, 2021 71.48 71.71 70.72 70.96 1,126,400 -1.18(-1.64%)
Apr 29, 2021 71.59 72.28 71.58 72.14 1,118,791 +0.81(+1.14%)
Apr 28, 2021 71.68 71.83 71.23 71.33 1,227,253 +1.00(+1.42%)
Apr 27, 2021 70.03 70.49 69.86 70.33 738,962 -0.26(-0.37%)
Apr 26, 2021 70.00 70.74 70.00 70.59 610,834 +0.14(+0.20%)
Apr 23, 2021 69.79 70.75 69.76 70.45 830,700 +0.22(+0.31%)
Apr 22, 2021 70.08 70.65 69.96 70.23 1,204,191 +0.60(+0.86%)
Apr 21, 2021 68.48 69.75 68.36 69.63 1,424,562 +2.32(+3.45%)
Apr 20, 2021 67.92 67.96 66.26 67.31 1,035,907 -1.40(-2.04%)
Apr 19, 2021 69.00 69.02 68.40 68.71 1,295,005 +0.57(+0.84%)
Apr 16, 2021 68.17 68.23 67.80 68.14 976,700 +0.41(+0.61%)
Apr 15, 2021 67.55 67.83 67.19 67.73 1,855,601 +2.57(+3.94%)
Apr 14, 2021 65.34 65.53 65.07 65.16 864,571 +0.78(+1.21%)
Apr 13, 2021 63.80 64.60 63.62 64.38 933,268 -0.69(-1.06%)
Apr 12, 2021 65.20 65.72 64.86 65.07 969,729 -0.32(-0.49%)
Apr 09, 2021 65.08 65.39 64.94 65.39 885,400 +0.25(+0.38%)
Apr 08, 2021 64.32 65.35 64.05 65.14 1,342,365 +1.57(+2.47%)
Apr 07, 2021 63.97 64.03 63.32 63.57 1,022,580 -0.33(-0.52%)
Apr 06, 2021 64.03 64.24 63.82 63.90 966,889 -0.44(-0.68%)
Apr 05, 2021 64.19 64.62 64.16 64.34 839,128 +0.55(+0.86%)
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.