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

68.43 USD +0.44 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 67.93 68.69 67.87 68.43 533,484 +0.44(+0.65%)
Nov 25, 2020 67.90 68.22 67.55 67.99 868,200 -0.90(-1.31%)
Nov 24, 2020 68.82 69.00 68.21 68.89 1,927,603 +2.55(+3.84%)
Nov 23, 2020 66.13 66.58 65.52 66.34 1,258,589 +1.30(+2.00%)
Nov 20, 2020 65.05 65.53 64.60 65.04 1,552,900 -0.93(-1.41%)
Nov 19, 2020 65.74 66.05 65.26 65.97 977,407 +0.08(+0.12%)
Nov 18, 2020 66.61 67.11 65.89 65.89 1,753,083 -0.66(-0.99%)
Nov 17, 2020 66.63 67.20 66.41 66.55 1,627,671 -1.45(-2.13%)
Nov 16, 2020 69.30 69.30 67.25 68.00 1,590,883 +1.64(+2.47%)
Nov 13, 2020 65.46 66.38 65.34 66.36 1,558,000 +1.32(+2.03%)
Nov 12, 2020 66.22 66.43 64.76 65.04 2,623,902 -1.95(-2.91%)
Nov 11, 2020 66.87 67.35 66.67 66.99 2,467,350 +0.39(+0.59%)
Nov 10, 2020 65.46 67.15 65.21 66.60 4,334,185 +4.08(+6.53%)
Nov 09, 2020 63.05 64.16 61.97 62.52 6,953,454 +5.84(+10.30%)
Nov 06, 2020 57.01 57.19 56.39 56.68 1,362,600 +0.46(+0.82%)
Nov 05, 2020 56.00 56.46 55.69 56.22 2,706,073 +2.17(+4.01%)
Nov 04, 2020 54.18 54.95 53.66 54.05 1,850,916 +0.20(+0.37%)
Nov 03, 2020 53.56 54.46 53.55 53.85 1,872,111 +1.61(+3.08%)
Nov 02, 2020 52.14 52.44 51.67 52.24 1,888,769 +0.33(+0.64%)
Oct 30, 2020 53.36 53.39 51.45 51.91 2,008,600 -1.48(-2.77%)
Oct 29, 2020 52.93 54.06 52.53 53.39 2,458,259 +0.37(+0.70%)
Oct 28, 2020 53.30 53.58 52.46 53.02 4,767,007 -2.23(-4.04%)
Oct 27, 2020 55.78 56.20 55.07 55.25 2,051,633 -1.42(-2.51%)
Oct 26, 2020 57.17 57.17 55.75 56.67 1,656,512 -0.92(-1.60%)
Oct 23, 2020 57.57 57.71 56.98 57.59 1,347,300 +1.42(+2.53%)
Oct 22, 2020 55.06 56.27 55.00 56.17 1,533,114 +0.58(+1.04%)
Oct 21, 2020 55.68 56.20 55.47 55.59 1,227,214 -1.33(-2.34%)
Oct 20, 2020 56.92 57.40 56.76 56.92 1,607,280 +1.39(+2.50%)
Oct 19, 2020 55.95 56.37 55.45 55.53 1,395,987 +0.11(+0.20%)
Oct 16, 2020 55.06 55.68 54.85 55.42 1,495,900 +0.50(+0.91%)
Oct 15, 2020 54.94 55.28 54.53 54.92 2,583,940 -2.41(-4.20%)
Oct 14, 2020 57.74 58.07 57.06 57.33 1,343,787 -0.83(-1.43%)
Oct 13, 2020 58.65 58.68 57.68 58.16 1,306,215 -1.81(-3.02%)
Oct 12, 2020 59.62 60.15 59.60 59.97 1,025,857 +0.47(+0.79%)
Oct 09, 2020 59.60 59.85 59.14 59.50 1,157,200 -0.13(-0.22%)
Oct 08, 2020 59.00 59.69 58.66 59.63 1,739,976 +1.19(+2.04%)
Oct 07, 2020 58.50 58.82 58.15 58.44 1,910,164 +1.62(+2.85%)
Oct 06, 2020 57.41 57.96 56.54 56.82 2,231,539 +1.53(+2.77%)
Oct 05, 2020 55.23 55.64 54.84 55.29 1,037,369 +1.29(+2.39%)
Oct 02, 2020 53.01 54.32 52.93 54.00 1,203,000 +0.40(+0.75%)
Oct 01, 2020 53.82 53.95 53.24 53.60 1,141,360 -0.28(-0.52%)
Sep 30, 2020 54.33 55.11 53.51 53.88 1,659,130 -0.40(-0.74%)
Sep 29, 2020 54.43 54.67 54.11 54.28 1,322,676 -0.10(-0.18%)
Sep 28, 2020 54.67 54.92 54.22 54.38 1,499,359 +1.56(+2.95%)
Sep 25, 2020 52.09 52.94 51.79 52.82 1,830,500 -0.06(-0.11%)
Sep 24, 2020 52.29 53.17 51.80 52.88 1,724,880 +0.35(+0.67%)
Sep 23, 2020 54.25 54.64 52.46 52.53 2,441,372 -1.81(-3.33%)
Sep 22, 2020 55.07 55.29 53.83 54.34 1,777,856 -0.12(-0.22%)
Sep 21, 2020 54.48 54.88 53.90 54.46 2,993,088 -3.10(-5.39%)
Sep 18, 2020 57.77 58.01 57.10 57.56 1,474,500 -0.44(-0.76%)
Sep 17, 2020 57.65 58.22 57.16 58.00 1,732,086 +0.95(+1.67%)
Sep 16, 2020 56.82 58.12 56.46 57.05 1,904,372 +0.61(+1.08%)
Sep 15, 2020 57.15 57.15 56.38 56.44 1,669,587 +0.19(+0.34%)
Sep 14, 2020 56.49 56.79 56.16 56.25 1,638,078 +0.10(+0.18%)
Sep 11, 2020 56.57 56.60 55.83 56.15 1,275,200 -0.73(-1.28%)
Sep 10, 2020 57.92 58.05 56.83 56.88 1,180,008 -0.32(-0.56%)
Sep 09, 2020 56.70 57.61 56.49 57.20 1,248,231 +1.46(+2.62%)
Sep 08, 2020 56.78 56.94 55.60 55.74 2,815,421 -2.70(-4.62%)
Sep 04, 2020 58.73 58.95 57.51 58.44 1,798,400 -0.52(-0.88%)
Sep 03, 2020 59.92 60.85 58.55 58.96 2,148,258 -0.60(-1.01%)
Sep 02, 2020 58.52 59.72 58.47 59.56 1,344,898 +1.94(+3.37%)
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.