Skip to main content

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

62.85 +0.61 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 62.66 63.06 62.60 62.85 2,820,013 +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%)
Jan 02, 2024 64.06 64.59 64.06 64.25 934,996 -0.37(-0.57%)
Dec 29, 2023 64.75 64.85 64.46 64.62 966,316 -0.07(-0.11%)
Dec 28, 2023 64.81 65.01 64.59 64.69 1,077,863 -0.18(-0.28%)
Dec 27, 2023 64.55 64.89 64.46 64.87 844,619 +0.25(+0.39%)
Dec 26, 2023 64.25 64.89 64.25 64.62 1,059,419 +0.12(+0.19%)
Dec 22, 2023 64.05 64.52 64.04 64.50 1,633,891 +0.87(+1.37%)
Dec 21, 2023 63.38 63.63 63.06 63.63 1,230,839 +0.75(+1.19%)
Dec 20, 2023 63.70 63.87 62.86 62.88 1,525,080 -0.98(-1.53%)
Dec 19, 2023 63.28 63.86 63.13 63.86 1,604,338 +1.01(+1.61%)
Dec 18, 2023 62.42 62.95 62.17 62.85 1,215,467 +0.34(+0.54%)
Dec 15, 2023 62.68 62.83 62.44 62.51 1,555,059 -0.28(-0.45%)
Dec 14, 2023 62.64 63.49 62.52 62.79 2,215,925 -0.50(-0.79%)
Dec 13, 2023 62.21 63.40 61.83 63.29 2,289,190 -0.01(-0.02%)
Dec 12, 2023 63.32 63.40 63.12 63.30 1,117,630 +0.24(+0.38%)
Dec 11, 2023 62.78 63.10 62.78 63.06 803,357 +0.04(+0.06%)
Dec 08, 2023 62.98 63.28 62.92 63.02 899,142 +0.14(+0.22%)
Dec 07, 2023 62.64 62.90 62.56 62.88 983,508 +0.38(+0.61%)
Dec 06, 2023 63.32 63.39 62.48 62.50 1,283,481 -0.67(-1.06%)
Dec 05, 2023 63.00 63.41 62.86 63.17 2,342,546 +0.02(+0.03%)
Dec 04, 2023 62.86 63.43 62.86 63.15 1,132,915 -0.24(-0.38%)
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.