Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.39+0.37 (+0.70%)

At close: 4:00PM EDT

53.00 -0.39 (-0.73%)
After hours: 5:13PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Oct 2020	52.93	54.06	52.53	53.39	53.39	2,453,260
28 Oct 2020	53.30	53.58	52.46	53.02	53.02	4,762,900
27 Oct 2020	55.78	56.20	55.07	55.25	55.25	2,052,400
26 Oct 2020	57.17	57.17	55.75	56.67	56.67	1,656,900
23 Oct 2020	57.57	57.71	56.98	57.59	57.59	1,347,400
22 Oct 2020	55.06	56.27	55.00	56.17	56.17	1,532,800
21 Oct 2020	55.68	56.20	55.47	55.59	55.59	1,227,300
20 Oct 2020	56.92	57.40	56.76	56.92	56.92	1,607,300
19 Oct 2020	55.95	56.37	55.45	55.53	55.53	1,395,800
16 Oct 2020	55.06	55.68	54.85	55.42	55.42	1,495,100
15 Oct 2020	54.94	55.28	54.53	54.92	54.92	2,583,400
14 Oct 2020	57.74	58.07	57.06	57.33	57.33	1,343,800
13 Oct 2020	58.65	58.68	57.68	58.16	58.16	1,306,200
12 Oct 2020	59.62	60.15	59.60	59.97	59.97	1,025,500
09 Oct 2020	59.60	59.85	59.14	59.50	59.50	1,157,300
08 Oct 2020	59.00	59.69	58.66	59.63	59.63	1,740,000
07 Oct 2020	58.50	58.82	58.16	58.44	58.44	1,910,100
06 Oct 2020	57.41	57.96	56.54	56.82	56.82	2,232,600
05 Oct 2020	55.23	55.64	54.84	55.29	55.29	1,037,500
02 Oct 2020	53.01	54.32	52.93	54.00	54.00	1,203,100
01 Oct 2020	53.82	53.95	53.24	53.60	53.60	1,141,200
30 Sep 2020	54.33	55.11	53.51	53.88	53.88	1,658,600
29 Sep 2020	54.43	54.67	54.11	54.28	54.28	1,322,600
28 Sep 2020	54.67	54.92	54.22	54.38	54.38	1,499,400
25 Sep 2020	52.09	52.94	51.79	52.82	52.82	1,830,600
24 Sep 2020	52.29	53.17	51.80	52.88	52.88	1,725,400
23 Sep 2020	54.25	54.64	52.46	52.53	52.53	2,441,200
22 Sep 2020	55.07	55.29	53.83	54.34	54.34	1,779,000
21 Sep 2020	54.48	54.88	53.90	54.46	54.46	2,993,200
18 Sep 2020	57.77	58.01	57.10	57.56	57.56	1,474,600
17 Sep 2020	57.65	58.22	57.16	58.00	58.00	1,732,200
16 Sep 2020	56.82	58.12	56.46	57.05	57.05	1,904,400
15 Sep 2020	57.15	57.15	56.38	56.44	56.44	1,669,600
14 Sep 2020	56.49	56.79	56.16	56.25	56.25	1,638,400
11 Sep 2020	56.57	56.60	55.83	56.15	56.15	1,275,200
10 Sep 2020	57.92	58.05	56.83	56.88	56.88	1,180,000
09 Sep 2020	56.70	57.61	56.49	57.20	57.20	1,248,200
08 Sep 2020	56.78	56.94	55.60	55.74	55.74	2,816,000
04 Sep 2020	58.73	58.95	57.51	58.44	58.44	1,798,400
03 Sep 2020	59.92	60.85	58.55	58.96	58.96	2,148,800
02 Sep 2020	58.52	59.72	58.47	59.56	59.56	1,344,800
01 Sep 2020	57.59	58.23	57.38	57.62	57.62	1,239,800
31 Aug 2020	58.92	58.98	57.85	58.15	58.15	1,594,800
28 Aug 2020	59.22	59.31	58.66	59.16	59.16	1,214,800
27 Aug 2020	59.45	59.60	58.65	58.96	58.96	1,418,100
26 Aug 2020	58.92	59.69	58.64	59.33	59.33	1,967,800
25 Aug 2020	58.02	58.15	57.36	58.09	58.09	1,547,400
24 Aug 2020	56.39	57.38	56.23	57.34	57.34	1,479,300
21 Aug 2020	55.24	55.75	55.03	55.62	55.62	1,642,600
20 Aug 2020	56.30	56.80	56.08	56.75	56.75	1,410,500
19 Aug 2020	57.73	58.35	57.21	57.32	57.32	1,549,500
18 Aug 2020	57.35	57.46	56.79	57.24	57.24	1,249,000
17 Aug 2020	56.32	56.51	55.95	56.19	56.19	1,003,500
14 Aug 2020	56.14	56.73	56.01	56.22	56.22	850,600
13 Aug 2020	56.70	56.97	56.25	56.34	56.34	677,700
12 Aug 2020	56.79	57.15	56.18	56.93	56.93	1,172,300
11 Aug 2020	56.60	56.74	55.72	55.93	55.93	1,723,400
10 Aug 2020	54.27	54.74	54.15	54.55	54.55	1,104,200
07 Aug 2020	53.78	54.30	53.77	54.26	54.26	1,351,000
06 Aug 2020	53.92	55.07	53.87	54.88	54.88	1,997,600
05 Aug 2020	56.30	56.34	55.49	55.79	55.79	1,162,500
04 Aug 2020	55.63	56.14	55.32	55.72	55.72	1,578,000
03 Aug 2020	54.29	54.71	53.65	54.43	54.43	1,814,300
31 Jul 2020	57.29	57.30	54.13	54.43	54.43	3,197,600
30 Jul 2020	58.30	58.55	56.72	58.08	58.08	3,639,800
29 Jul 2020	56.42	56.93	56.01	56.70	56.70	2,879,100
28 Jul 2020	54.81	56.06	54.77	55.64	55.64	1,809,200
27 Jul 2020	54.23	54.49	53.75	54.08	54.08	1,872,100
24 Jul 2020	54.22	54.67	54.14	54.53	54.53	1,085,800
23 Jul 2020	54.78	55.29	54.28	54.55	54.55	1,481,500
22 Jul 2020	54.48	54.65	54.16	54.47	54.47	1,800,500
21 Jul 2020	55.00	56.11	54.89	55.45	55.45	2,642,200
20 Jul 2020	53.80	53.97	53.40	53.58	53.58	1,969,100
17 Jul 2020	53.75	53.99	53.38	53.85	53.85	944,200
16 Jul 2020	53.51	54.44	53.30	53.91	53.91	1,111,200
15 Jul 2020	54.38	54.99	53.79	54.16	54.16	2,029,100
14 Jul 2020	52.07	53.12	51.96	53.04	53.04	1,639,100
13 Jul 2020	53.93	54.00	52.18	52.45	52.45	2,094,700
10 Jul 2020	51.99	53.82	51.93	53.76	53.76	2,217,000
09 Jul 2020	51.97	52.09	50.77	51.01	51.01	1,788,900
08 Jul 2020	52.33	52.94	52.04	52.41	52.41	1,723,700
07 Jul 2020	52.49	52.91	52.15	52.53	52.53	2,561,300
06 Jul 2020	52.27	52.95	51.85	52.86	52.86	2,567,400
02 Jul 2020	50.80	51.37	49.81	50.11	50.11	2,470,400
01 Jul 2020	48.41	49.68	48.41	48.97	48.97	2,293,900
30 Jun 2020	49.10	49.42	48.58	49.30	49.30	1,731,700
29 Jun 2020	48.63	49.35	48.22	49.30	49.30	1,582,400
26 Jun 2020	49.50	49.61	47.80	48.05	48.05	3,122,600
25 Jun 2020	49.00	49.98	48.58	49.91	49.91	1,939,300
24 Jun 2020	50.90	50.94	48.70	48.92	48.92	3,861,600
23 Jun 2020	52.37	52.60	51.93	52.10	52.10	1,824,100
22 Jun 2020	50.70	50.99	50.19	50.88	50.88	1,212,400
19 Jun 2020	52.49	52.53	50.29	50.44	50.44	2,471,200
18 Jun 2020	51.01	52.10	50.73	51.78	51.78	1,485,900
17 Jun 2020	52.08	52.09	51.00	51.35	51.35	2,369,600
16 Jun 2020	53.67	54.09	51.35	52.21	52.21	3,234,800
15 Jun 2020	49.60	50.98	49.41	50.71	50.71	3,133,700
12 Jun 2020	52.02	52.23	50.25	51.48	51.48	3,246,400
11 Jun 2020	50.93	51.55	48.72	48.97	48.97	5,242,800
10 Jun 2020	55.38	55.41	53.36	53.59	53.59	3,010,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,450.68-32.80(-1.32%)

S&P 5003,310.11+39.08(+1.19%)

Dow26,659.11+139.16(+0.52%)

Anheuser-Busch InBev SA/NV (BUD)

Straits Times Index
2,450.68
-32.80(-1.32%)

S&P 500
3,310.11
+39.08(+1.19%)

Dow
26,659.11
+139.16(+0.52%)