Stock Quote

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

56.26 USD +0.05 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 56.32 56.41 56.03 56.21 2,363,574 +0.21(+0.37%)
Oct 21, 2021 56.35 56.41 55.79 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%)
Oct 01, 2021 56.70 56.91 56.04 56.50 2,059,398 +0.12(+0.21%)
Sep 30, 2021 57.19 57.22 56.38 56.38 2,392,975 -1.16(-2.02%)
Sep 29, 2021 57.90 58.10 57.38 57.54 2,159,285 -0.86(-1.47%)
Sep 28, 2021 59.79 59.89 58.39 58.40 3,149,070 -1.29(-2.16%)
Sep 27, 2021 58.56 59.72 58.50 59.69 2,525,251 +1.58(+2.72%)
Sep 24, 2021 58.08 58.44 57.98 58.11 982,848 -0.72(-1.22%)
Sep 23, 2021 58.90 59.01 58.63 58.83 825,712 +0.42(+0.72%)
Sep 22, 2021 58.50 59.13 58.39 58.41 1,308,752 +0.66(+1.14%)
Sep 21, 2021 57.68 58.16 57.60 57.75 1,002,512 +0.63(+1.10%)
Sep 20, 2021 56.84 57.58 56.65 57.12 1,528,431 -0.84(-1.45%)
Sep 17, 2021 57.64 58.00 57.27 57.96 3,040,196 +0.57(+0.99%)
Sep 16, 2021 57.34 57.62 56.91 57.39 1,181,651 +0.22(+0.38%)
Sep 15, 2021 57.18 57.55 56.93 57.17 1,353,087 -0.07(-0.12%)
Sep 14, 2021 58.29 58.29 57.10 57.24 1,716,970 -1.21(-2.07%)
Sep 13, 2021 57.92 58.70 57.90 58.45 2,141,481 +1.03(+1.79%)
Sep 10, 2021 57.49 57.95 57.38 57.42 2,072,581 -0.51(-0.88%)
Sep 09, 2021 57.75 58.11 57.50 57.93 1,960,827 -1.00(-1.70%)
Sep 08, 2021 58.86 59.54 58.72 58.93 1,356,384 -0.50(-0.84%)
Sep 07, 2021 58.85 60.02 58.78 59.43 2,078,418 -0.44(-0.73%)
Sep 03, 2021 60.15 60.28 59.62 59.87 1,271,732 -0.53(-0.88%)
Sep 02, 2021 61.01 61.23 60.35 60.40 2,050,672 -1.89(-3.03%)
Sep 01, 2021 62.40 62.54 61.98 62.29 1,095,333 +1.04(+1.70%)
Aug 31, 2021 61.00 61.48 60.92 61.25 997,135 +0.24(+0.39%)
Aug 30, 2021 61.16 61.37 60.93 61.01 718,501 -0.38(-0.62%)
Aug 27, 2021 60.61 61.50 60.51 61.39 1,383,928 +0.83(+1.37%)
Aug 26, 2021 60.65 60.91 60.44 60.56 822,369 -0.37(-0.61%)
Aug 25, 2021 60.92 61.10 60.41 60.93 1,097,819 +0.44(+0.73%)
Aug 24, 2021 60.50 60.88 60.45 60.49 909,826 -0.12(-0.20%)
Aug 23, 2021 60.35 60.87 60.29 60.61 772,636 +0.65(+1.08%)
Aug 20, 2021 59.81 60.17 59.57 59.96 1,021,141 +0.09(+0.15%)
Aug 19, 2021 59.69 60.02 59.37 59.87 1,994,279 -0.93(-1.53%)
Aug 18, 2021 61.13 61.35 60.75 60.80 942,154 -0.41(-0.67%)
Aug 17, 2021 61.65 61.82 60.92 61.21 1,204,652 -0.79(-1.27%)
Aug 16, 2021 61.82 62.12 61.62 62.00 1,274,100 +0.03(+0.05%)
Aug 13, 2021 61.97 62.31 61.76 61.97 1,703,876 +0.52(+0.85%)
Aug 12, 2021 61.29 61.77 60.90 61.45 2,440,247 +0.06(+0.10%)
Aug 11, 2021 61.27 61.49 61.05 61.39 1,033,704 +0.32(+0.52%)
Aug 10, 2021 61.11 61.32 60.99 61.07 903,296 +0.16(+0.26%)
Aug 09, 2021 61.25 61.29 60.71 60.91 1,505,194 -0.78(-1.26%)
Aug 06, 2021 62.23 62.35 61.54 61.69 1,386,180 -0.15(-0.24%)
Aug 05, 2021 61.82 62.29 61.67 61.84 1,621,409 +0.49(+0.80%)
Aug 04, 2021 62.19 62.38 61.30 61.35 2,036,876 -1.16(-1.86%)
Aug 03, 2021 62.58 62.60 62.01 62.51 1,937,431 -0.44(-0.70%)
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.