Anheuser Busch ADR

BUD
🏛️ usa →
59.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.54 60.78 60.11 60.55 0.9M
2021-12-30 60.26 60.88 60.25 60.55 1.0M
2021-12-29 60.00 60.32 59.90 60.26 0.9M
2021-12-28 59.96 60.55 59.95 60.26 0.9M
2021-12-27 60.35 60.70 60.14 60.69 0.9M
2021-12-23 60.37 60.93 60.35 60.77 1.0M
2021-12-22 59.48 60.39 59.45 60.39 1.3M
2021-12-21 59.09 60.12 59.07 60.02 1.4M
2021-12-20 58.86 59.16 58.40 58.61 1.7M
2021-12-17 59.78 60.31 59.62 59.79 1.8M
2021-12-16 59.35 59.73 59.19 59.40 1.6M
2021-12-15 57.51 58.10 57.15 57.96 2.3M
2021-12-14 58.17 58.68 57.78 57.85 1.2M
2021-12-13 57.89 57.89 57.35 57.66 2.3M
2021-12-10 57.95 58.10 57.55 57.92 1.3M
2021-12-09 57.88 57.88 57.28 57.40 2.1M
2021-12-08 57.72 57.86 57.48 57.84 2.6M
2021-12-07 58.71 58.92 58.33 58.44 1.4M
2021-12-06 56.94 58.93 56.92 58.57 2.3M
2021-12-03 56.54 56.54 55.87 56.46 2.4M
2021-12-02 55.93 56.69 55.93 56.40 2.4M
2021-12-01 56.68 56.75 54.89 54.92 2.3M
2021-11-30 56.61 56.76 55.12 55.72 4.2M
2021-11-29 58.26 58.54 57.07 57.36 1.8M
2021-11-26 57.78 58.40 57.07 58.25 3.5M
2021-11-24 58.25 58.82 58.25 58.70 1.4M
2021-11-23 58.82 59.02 58.52 58.90 1.0M
2021-11-22 58.54 59.22 58.48 58.50 0.9M
2021-11-19 58.82 59.05 58.35 58.54 2.3M
2021-11-18 59.41 59.44 58.82 59.43 2.0M
2021-11-17 59.50 59.83 59.30 59.48 2.9M
2021-11-16 60.45 60.72 59.86 59.98 0.9M
2021-11-15 59.95 60.23 59.80 60.01 0.9M
2021-11-12 59.86 60.00 59.51 59.59 1.2M
2021-11-11 60.12 60.32 59.88 60.01 0.9M
2021-11-10 60.97 61.25 60.06 60.12 1.4M
2021-11-09 60.41 60.53 59.87 60.12 1.0M
2021-11-08 60.47 60.60 60.05 60.29 1.0M
2021-11-05 60.52 60.92 60.33 60.78 1.4M
2021-11-04 59.72 59.78 59.11 59.50 2.6M
2021-11-03 59.56 60.82 59.55 60.79 1.5M
2021-11-02 60.26 60.39 59.95 60.06 1.4M
2021-11-01 60.21 60.67 60.10 60.51 2.1M
2021-10-29 61.90 62.26 60.88 61.22 4.7M
2021-10-28 61.30 64.39 60.81 62.53 9.2M
2021-10-27 57.61 57.71 56.88 57.17 3.9M
2021-10-26 57.15 57.34 56.69 56.91 2.5M
2021-10-25 56.09 56.46 55.78 56.26 1.8M
2021-10-22 56.32 56.41 56.03 56.21 2.4M
2021-10-21 56.35 56.41 55.80 56.00 2.8M
2021-10-20 56.67 56.82 56.39 56.45 2.2M
2021-10-19 55.59 55.95 55.40 55.92 2.5M
2021-10-18 55.17 55.79 55.07 55.36 3.1M
2021-10-15 56.00 56.01 55.19 55.29 4.4M
2021-10-14 56.52 56.95 56.30 56.35 3.9M
2021-10-13 54.80 55.82 54.62 55.62 3.5M
2021-10-12 54.19 54.45 54.08 54.21 5.5M
2021-10-11 55.20 55.20 54.33 54.37 3.4M
2021-10-08 55.15 55.51 54.83 54.95 2.9M
2021-10-07 55.27 55.55 54.71 54.77 4.9M
2021-10-06 54.49 55.04 54.30 55.04 5.2M
2021-10-05 56.29 56.35 55.88 56.18 4.7M
2021-10-04 56.65 57.03 56.22 56.40 2.7M
2021-10-01 56.70 56.91 56.04 56.50 2.1M
2021-09-30 57.19 57.22 56.37 56.38 2.4M
2021-09-29 57.90 58.13 57.39 57.54 2.2M
2021-09-28 59.79 59.89 58.39 58.40 3.1M
2021-09-27 58.56 59.72 58.50 59.69 2.5M
2021-09-24 58.08 58.44 57.98 58.11 1.0M
2021-09-23 58.90 59.01 58.63 58.83 0.8M
2021-09-22 58.50 59.13 58.39 58.41 1.3M
2021-09-21 57.68 58.16 57.60 57.75 1.0M
2021-09-20 56.84 57.59 56.65 57.12 1.5M
2021-09-17 57.64 58.00 57.27 57.96 3.0M
2021-09-16 57.34 57.63 56.91 57.39 1.2M
2021-09-15 57.18 57.55 56.93 57.17 1.4M
2021-09-14 58.29 58.29 57.10 57.24 1.7M
2021-09-13 57.92 58.70 57.90 58.45 2.1M
2021-09-10 57.49 57.95 57.38 57.42 2.1M
2021-09-09 57.75 58.11 57.50 57.93 2.0M
2021-09-08 58.86 59.54 58.72 58.93 1.4M
2021-09-07 58.85 60.02 58.78 59.43 2.1M
2021-09-03 60.15 60.28 59.62 59.87 1.3M
2021-09-02 61.01 61.23 60.35 60.40 2.1M
2021-09-01 62.40 62.54 61.98 62.29 1.1M
2021-08-31 61.00 61.48 60.92 61.25 1.0M
2021-08-30 61.16 61.37 60.93 61.01 0.7M
2021-08-27 60.61 61.50 60.51 61.39 1.4M
2021-08-26 60.65 60.91 60.44 60.56 0.8M
2021-08-25 60.92 61.11 60.41 60.93 1.1M
2021-08-24 60.50 60.88 60.45 60.49 0.9M
2021-08-23 60.35 60.87 60.29 60.61 0.8M
2021-08-20 59.81 60.17 59.57 59.96 1.0M
2021-08-19 59.69 60.02 59.37 59.87 2.0M
2021-08-18 61.13 61.35 60.75 60.80 0.9M
2021-08-17 61.65 61.82 60.92 61.21 1.2M
2021-08-16 61.82 62.12 61.62 62.00 1.3M
2021-08-13 61.97 62.31 61.76 61.97 1.7M
2021-08-12 61.29 61.77 60.90 61.45 2.4M
2021-08-11 61.27 61.49 61.05 61.39 1.0M
2021-08-10 61.11 61.32 60.99 61.07 0.9M
2021-08-09 61.25 61.29 60.71 60.91 1.5M
2021-08-06 62.23 62.35 61.54 61.69 1.4M
2021-08-05 61.82 62.29 61.67 61.84 1.6M
2021-08-04 62.19 62.38 61.30 61.35 2.0M
2021-08-03 62.58 62.60 62.01 62.51 1.9M
2021-08-02 62.97 63.64 62.86 62.95 1.5M
2021-07-30 64.13 64.36 62.74 62.98 3.7M
2021-07-29 65.68 66.07 64.64 64.79 4.7M
2021-07-28 68.49 68.93 68.41 68.63 1.3M
2021-07-27 68.83 69.13 68.51 68.71 1.2M
2021-07-26 67.88 69.03 67.83 69.01 1.3M
2021-07-23 68.66 68.71 68.11 68.16 0.9M
2021-07-22 69.31 69.37 68.02 68.19 1.3M
2021-07-21 67.87 68.91 67.84 68.40 2.2M
2021-07-20 66.06 67.19 65.87 66.93 1.7M
2021-07-19 66.61 66.72 65.40 66.26 2.7M
2021-07-16 69.07 69.13 68.27 68.45 1.4M
2021-07-15 68.98 69.13 68.44 68.78 1.5M
2021-07-14 69.44 69.67 69.22 69.49 1.1M
2021-07-13 69.17 70.00 69.09 69.46 3.0M
2021-07-12 69.28 69.67 69.03 69.61 1.1M
2021-07-09 69.42 69.94 69.37 69.88 1.0M
2021-07-08 69.58 69.68 68.92 69.61 1.5M
2021-07-07 70.18 70.86 70.12 70.78 1.2M
2021-07-06 71.00 71.03 70.02 70.34 1.3M
2021-07-02 71.40 71.57 71.15 71.48 0.9M
2021-07-01 71.98 72.40 71.86 72.10 0.7M
2021-06-30 72.75 72.99 71.74 72.01 1.5M
2021-06-29 73.48 73.64 72.75 72.79 1.3M
2021-06-28 74.78 74.81 73.83 74.03 1.2M
2021-06-25 75.18 75.49 75.11 75.45 0.7M
2021-06-24 75.51 75.74 75.30 75.45 0.5M
2021-06-23 76.10 76.16 75.03 75.07 0.8M
2021-06-22 75.99 76.19 75.69 75.95 0.7M
2021-06-21 75.49 76.33 75.41 76.12 0.9M
2021-06-18 75.55 75.74 74.97 74.99 1.4M
2021-06-17 77.19 77.67 77.00 77.03 1.0M
2021-06-16 79.41 79.57 78.23 78.60 1.0M
2021-06-15 79.33 79.67 78.93 79.35 1.9M
2021-06-14 78.47 79.00 78.19 78.99 1.2M
2021-06-11 78.16 78.29 77.72 78.16 0.6M
2021-06-10 78.66 78.82 78.37 78.39 0.7M
2021-06-09 78.95 79.05 78.54 78.54 0.6M
2021-06-08 78.94 79.14 78.68 78.82 1.0M
2021-06-07 77.65 78.25 77.48 78.19 1.2M
2021-06-04 76.39 76.83 76.15 76.79 0.9M
2021-06-03 76.50 76.55 75.93 76.34 0.9M
2021-06-02 77.23 77.59 77.04 77.53 1.1M
2021-06-01 76.10 76.69 76.02 76.46 1.5M
2021-05-28 75.81 76.07 75.67 75.77 1.3M
2021-05-27 76.11 76.32 75.56 75.86 0.9M
2021-05-26 75.75 76.21 75.67 75.86 0.7M
2021-05-25 76.10 76.15 75.58 75.66 0.8M
2021-05-24 75.93 76.18 75.82 75.97 0.6M
2021-05-21 76.00 76.15 75.46 75.76 0.8M
2021-05-20 74.79 75.62 74.52 75.35 0.8M
2021-05-19 74.37 74.64 73.63 74.48 1.2M
2021-05-18 75.17 75.24 74.69 74.75 0.6M
2021-05-17 75.35 75.66 75.03 75.34 0.7M
2021-05-14 75.38 75.82 75.34 75.66 1.0M
2021-05-13 74.41 75.27 74.26 74.96 1.0M
2021-05-12 73.97 74.87 73.70 73.96 1.0M
2021-05-11 74.00 74.35 73.58 74.35 1.4M
2021-05-10 74.84 75.77 74.83 74.88 1.4M
2021-05-07 74.13 74.75 73.93 74.59 1.3M
2021-05-06 74.86 75.74 73.67 75.00 3.2M
2021-05-05 70.54 70.65 70.31 70.62 0.9M
2021-05-04 70.70 70.87 70.26 70.59 0.9M
2021-05-03 70.75 71.74 70.73 71.63 1.0M
2021-04-30 71.48 71.71 70.73 70.96 1.1M
2021-04-29 71.59 72.28 71.58 72.14 1.1M
2021-04-28 71.68 71.83 71.23 71.33 1.2M
2021-04-27 70.03 70.49 69.86 70.33 0.7M
2021-04-26 70.00 70.74 70.00 70.59 0.6M
2021-04-23 69.79 70.76 69.76 70.45 0.8M
2021-04-22 70.08 70.65 69.96 70.23 1.2M
2021-04-21 68.48 69.75 68.36 69.63 1.4M
2021-04-20 67.92 67.96 66.26 67.31 1.0M
2021-04-19 69.00 69.02 68.40 68.71 1.3M
2021-04-16 68.17 68.23 67.80 68.14 1.0M
2021-04-15 67.55 67.84 67.19 67.73 1.9M
2021-04-14 65.34 65.53 65.07 65.16 0.9M
2021-04-13 63.80 64.60 63.62 64.38 0.9M
2021-04-12 65.20 65.72 64.86 65.07 1.0M
2021-04-09 65.08 65.40 64.94 65.39 0.9M
2021-04-08 64.32 65.35 64.05 65.14 1.3M
2021-04-07 63.97 64.03 63.32 63.57 1.0M
2021-04-06 64.03 64.24 63.82 63.90 1.0M
2021-04-05 64.19 64.62 64.16 64.34 0.8M
2021-04-01 63.44 63.89 62.90 63.79 1.1M
2021-03-31 63.42 63.57 62.84 62.85 1.4M
2021-03-30 64.49 64.67 63.92 63.98 1.1M
2021-03-29 63.80 64.51 63.74 64.10 1.7M
2021-03-26 62.38 63.40 62.23 63.31 1.7M
2021-03-25 61.50 62.16 61.20 62.04 1.1M
2021-03-24 62.00 62.67 61.87 62.04 1.0M
2021-03-23 63.41 63.68 62.71 62.80 1.3M
2021-03-22 63.62 63.96 63.21 63.39 2.7M
2021-03-19 63.31 64.42 62.90 64.29 1.3M
2021-03-18 62.88 63.82 62.75 62.76 1.3M
2021-03-17 62.97 63.97 62.80 63.83 2.0M
2021-03-16 62.45 62.59 61.85 61.85 1.8M
2021-03-15 62.40 62.88 62.23 62.67 1.3M
2021-03-12 61.94 62.91 61.94 62.87 1.1M
2021-03-11 62.42 62.57 62.07 62.37 1.6M
2021-03-10 63.24 63.63 62.83 63.36 1.2M
2021-03-09 62.34 62.57 61.82 62.18 1.3M
2021-03-08 61.00 61.78 60.77 61.32 1.2M
2021-03-05 60.81 61.19 59.90 60.96 1.8M
2021-03-04 60.87 61.57 59.78 60.42 3.3M
2021-03-03 59.13 59.74 59.09 59.21 1.3M
2021-03-02 58.67 59.50 58.50 59.18 1.4M
2021-03-01 59.12 60.12 58.90 59.34 2.5M
2021-02-26 58.35 58.56 57.13 57.73 4.3M
2021-02-25 62.02 62.40 59.96 60.11 6.4M
2021-02-24 64.11 65.49 64.10 65.25 2.6M
2021-02-23 64.48 65.18 64.08 65.02 1.5M
2021-02-22 63.61 64.78 63.55 64.35 1.4M
2021-02-19 64.70 65.11 64.43 64.46 1.1M
2021-02-18 63.45 63.99 63.17 63.90 1.2M
2021-02-17 64.45 64.50 63.88 64.33 1.6M
2021-02-16 64.87 64.93 64.24 64.73 1.8M
2021-02-12 63.74 63.75 63.19 63.56 2.3M
2021-02-11 64.58 64.66 63.53 63.74 2.1M
2021-02-10 65.18 65.36 64.29 64.50 2.5M
2021-02-09 64.85 65.28 64.42 64.70 2.3M
2021-02-08 65.35 65.77 64.89 65.07 1.7M
2021-02-05 65.94 66.20 65.45 65.63 2.3M
2021-02-04 65.40 65.57 64.91 65.55 1.0M
2021-02-03 65.42 65.72 64.79 65.45 0.9M
2021-02-02 65.67 66.14 65.39 65.88 1.4M
2021-02-01 64.43 64.43 63.45 63.88 1.0M
2021-01-29 64.26 64.26 62.53 62.69 2.0M
2021-01-28 64.10 65.70 63.95 65.02 1.5M
2021-01-27 63.33 64.28 62.92 63.46 2.0M
2021-01-26 64.62 65.22 64.44 65.14 1.3M
2021-01-25 64.75 64.93 64.18 64.70 1.8M
2021-01-22 66.62 67.02 66.35 66.61 1.3M
2021-01-21 67.50 67.94 67.20 67.81 1.2M
2021-01-20 68.29 68.36 67.84 68.30 1.0M
2021-01-19 69.05 69.18 68.08 68.34 1.0M
2021-01-15 68.43 68.99 67.96 68.64 1.9M
2021-01-14 69.36 69.66 68.80 69.35 1.4M
2021-01-13 68.72 69.38 68.62 69.07 2.4M
2021-01-12 68.58 69.15 68.47 69.00 2.2M
2021-01-11 69.00 69.42 68.53 69.11 1.7M
2021-01-08 70.68 71.22 70.19 71.08 0.9M
2021-01-07 71.78 71.90 70.90 71.20 1.1M
2021-01-06 71.60 72.41 71.27 71.83 1.4M
2021-01-05 70.00 71.05 69.79 70.75 1.2M
2021-01-04 71.78 71.83 69.39 69.77 1.6M