Skip to main content

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

53.50 +1.12 (+2.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 53.57 53.59 53.20 53.50 3,034,276 +1.12(+2.14%)
Dec 11, 2024 53.07 53.08 52.30 52.38 3,368,332 -0.58(-1.10%)
Dec 10, 2024 53.45 53.45 52.94 52.96 2,717,973 -0.10(-0.19%)
Dec 09, 2024 53.12 53.64 53.01 53.06 4,261,646 +0.15(+0.28%)
Dec 06, 2024 53.62 53.71 52.88 52.91 3,095,905 -0.22(-0.41%)
Dec 05, 2024 53.49 53.51 53.09 53.13 5,248,261 -0.04(-0.08%)
Dec 04, 2024 53.34 53.39 53.01 53.17 2,511,954 -0.70(-1.30%)
Dec 03, 2024 54.12 54.27 53.77 53.87 2,503,424 -0.27(-0.50%)
Dec 02, 2024 53.96 54.23 53.30 54.14 2,886,065 +0.34(+0.63%)
Nov 29, 2024 53.16 53.91 53.16 53.80 1,282,238 -0.28(-0.52%)
Nov 27, 2024 54.40 54.57 54.05 54.08 1,522,066 +0.15(+0.28%)
Nov 26, 2024 54.50 54.52 53.67 53.93 2,492,941 -1.11(-2.02%)
Nov 25, 2024 55.49 55.64 55.02 55.04 2,025,392 +0.31(+0.57%)
Nov 22, 2024 54.67 54.84 54.62 54.73 1,920,125 +0.04(+0.07%)
Nov 21, 2024 54.74 55.11 54.51 54.69 2,535,311 -0.51(-0.92%)
Nov 20, 2024 55.10 55.31 54.78 55.20 2,418,445 -0.86(-1.53%)
Nov 19, 2024 55.93 56.23 55.75 56.06 2,953,707 -0.44(-0.78%)
Nov 18, 2024 56.24 56.59 56.14 56.50 1,233,367 +0.25(+0.44%)
Nov 15, 2024 56.53 56.55 56.09 56.25 2,181,601 -0.10(-0.18%)
Nov 14, 2024 56.93 57.03 56.31 56.35 2,695,031 +0.55(+0.99%)
Nov 13, 2024 55.74 55.87 55.43 55.80 2,537,444 -0.20(-0.36%)
Nov 12, 2024 56.29 56.32 55.68 56.00 4,357,581 -1.07(-1.87%)
Nov 11, 2024 57.04 57.23 56.92 57.07 3,991,874 -0.21(-0.37%)
Nov 08, 2024 57.36 57.53 57.02 57.28 1,650,150 -0.54(-0.93%)
Nov 07, 2024 57.96 58.33 57.72 57.82 1,640,615 +0.55(+0.96%)
Nov 06, 2024 57.09 57.28 56.43 57.27 3,459,442 -1.56(-2.65%)
Nov 05, 2024 58.91 59.08 58.71 58.83 1,147,973 +0.28(+0.48%)
Nov 04, 2024 59.30 59.42 58.38 58.55 1,600,210 -0.75(-1.26%)
Nov 01, 2024 60.17 60.22 59.30 59.30 1,510,471 -0.07(-0.12%)
Oct 31, 2024 60.23 60.33 59.11 59.37 3,629,264 -3.54(-5.63%)
Oct 30, 2024 63.16 63.70 62.90 62.91 1,679,211 -1.05(-1.64%)
Oct 29, 2024 64.08 64.48 63.95 63.96 1,165,680 -0.43(-0.67%)
Oct 28, 2024 64.43 64.72 64.33 64.39 1,193,812 +0.49(+0.77%)
Oct 25, 2024 64.59 64.69 63.89 63.90 761,119 -0.71(-1.10%)
Oct 24, 2024 64.81 64.95 64.52 64.61 931,532 +0.04(+0.06%)
Oct 23, 2024 64.55 64.70 64.34 64.57 807,092 -0.08(-0.12%)
Oct 22, 2024 64.46 64.72 64.42 64.65 570,663 -0.41(-0.63%)
Oct 21, 2024 65.69 65.80 64.98 65.06 681,602 -0.98(-1.48%)
Oct 18, 2024 65.53 66.17 65.44 66.04 624,373 +0.57(+0.87%)
Oct 17, 2024 65.48 65.61 65.13 65.47 804,940 +0.17(+0.26%)
Oct 16, 2024 65.39 65.73 65.10 65.30 509,306 -0.13(-0.20%)
Oct 15, 2024 65.93 66.42 65.41 65.43 1,250,083 +0.01(+0.02%)
Oct 14, 2024 64.48 65.43 64.45 65.42 1,462,827 +0.57(+0.88%)
Oct 11, 2024 64.76 64.97 64.46 64.85 2,002,636 +0.78(+1.22%)
Oct 10, 2024 64.50 64.53 63.92 64.07 789,661 -0.20(-0.31%)
Oct 09, 2024 64.33 64.53 64.14 64.27 737,702 +0.04(+0.06%)
Oct 08, 2024 64.30 64.36 63.92 64.23 864,827 -0.79(-1.22%)
Oct 07, 2024 65.86 65.99 64.71 65.02 1,150,820 -1.38(-2.08%)
Oct 04, 2024 65.25 66.40 65.18 66.40 882,515 +0.13(+0.20%)
Oct 03, 2024 66.40 66.50 66.07 66.27 1,433,086 -0.01(-0.02%)
Oct 02, 2024 66.30 66.38 65.91 66.28 835,074 -0.27(-0.41%)
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.