Anheuser Busch ADR

BUD
🏛️ usa →
59.60
Last Update: 2025-09-30
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
2022-12-30 60.25 60.42 59.75 60.04 1.1M
2022-12-29 60.50 60.77 60.34 60.38 1.0M
2022-12-28 60.54 60.70 59.93 59.96 0.7M
2022-12-27 60.39 60.62 60.24 60.36 0.7M
2022-12-23 60.03 60.43 59.92 60.37 0.8M
2022-12-22 60.39 60.45 59.61 60.12 0.8M
2022-12-21 59.85 60.47 59.84 60.42 0.8M
2022-12-20 59.61 59.80 59.36 59.37 0.9M
2022-12-19 59.65 59.77 59.22 59.48 0.9M
2022-12-16 59.15 59.70 59.09 59.63 1.3M
2022-12-15 59.97 60.03 59.20 59.74 1.5M
2022-12-14 60.84 61.51 60.72 61.14 1.0M
2022-12-13 61.44 61.63 60.69 60.81 1.4M
2022-12-12 59.73 60.04 59.40 59.99 0.8M
2022-12-09 59.64 60.18 59.58 59.61 0.9M
2022-12-08 59.46 59.70 59.32 59.57 0.9M
2022-12-07 59.67 59.67 59.12 59.35 0.6M
2022-12-06 59.34 59.52 58.80 59.02 0.8M
2022-12-05 59.48 59.62 59.16 59.45 1.0M
2022-12-02 59.90 60.41 59.71 60.35 1.0M
2022-12-01 59.91 60.00 59.37 59.73 1.3M
2022-11-30 58.45 58.90 57.64 58.89 1.3M
2022-11-29 58.43 58.51 57.99 58.02 2.0M
2022-11-28 58.85 59.10 58.06 58.17 2.0M
2022-11-25 56.40 56.78 56.40 56.59 0.4M
2022-11-23 55.94 56.38 55.85 56.38 0.7M
2022-11-22 55.70 55.93 55.61 55.93 0.8M
2022-11-21 55.14 55.56 55.13 55.50 1.0M
2022-11-18 55.50 55.56 55.18 55.53 0.9M
2022-11-17 54.46 55.04 54.38 55.01 0.9M
2022-11-16 54.94 55.20 54.85 55.04 1.3M
2022-11-15 54.71 55.15 54.11 54.75 1.3M
2022-11-14 55.09 55.41 54.75 54.77 1.4M
2022-11-11 54.55 55.49 54.12 55.36 2.3M
2022-11-10 53.82 54.10 53.25 53.76 2.2M
2022-11-09 52.23 52.61 52.04 52.11 1.6M
2022-11-08 52.59 52.98 52.19 52.57 1.1M
2022-11-07 52.81 52.93 52.36 52.76 1.5M
2022-11-04 51.62 52.42 51.22 52.12 2.6M
2022-11-03 48.82 49.30 48.69 49.16 1.3M
2022-11-02 49.90 50.87 49.43 49.50 1.4M
2022-11-01 51.44 51.50 50.79 51.07 1.7M
2022-10-31 50.00 50.29 49.93 50.10 1.5M
2022-10-28 50.15 50.45 49.57 50.34 2.5M
2022-10-27 50.01 50.51 49.50 49.55 2.0M
2022-10-26 46.66 47.71 46.63 47.22 1.5M
2022-10-25 46.66 47.43 46.62 47.40 1.3M
2022-10-24 46.53 47.00 46.32 46.90 1.3M
2022-10-21 45.16 46.40 45.02 46.24 1.6M
2022-10-20 45.32 45.80 45.14 45.23 1.5M
2022-10-19 46.11 46.23 45.22 45.61 1.8M
2022-10-18 47.57 47.75 46.72 46.91 1.7M
2022-10-17 46.31 46.94 46.25 46.65 1.3M
2022-10-14 46.65 46.71 45.56 45.57 1.2M
2022-10-13 44.66 46.45 44.51 46.36 1.5M
2022-10-12 45.15 45.93 44.99 45.67 1.2M
2022-10-11 44.87 45.47 44.63 44.90 1.8M
2022-10-10 45.11 45.28 44.58 44.94 1.4M
2022-10-07 45.52 45.77 45.08 45.32 1.7M
2022-10-06 46.12 46.24 45.68 45.82 1.3M
2022-10-05 46.89 47.03 46.20 46.75 1.3M
2022-10-04 47.67 48.32 47.63 48.00 2.4M
2022-10-03 44.99 45.91 44.83 45.85 1.6M
2022-09-30 45.94 45.97 45.05 45.16 2.7M
2022-09-29 45.26 45.56 44.68 45.44 1.7M
2022-09-28 45.22 45.90 44.97 45.73 2.6M
2022-09-27 46.23 46.45 44.94 45.16 2.1M
2022-09-26 45.92 46.06 45.25 45.54 1.6M
2022-09-23 47.42 47.46 46.26 46.64 1.6M
2022-09-22 49.08 49.11 48.40 48.57 1.5M
2022-09-21 48.95 49.09 48.13 48.14 1.1M
2022-09-20 49.74 49.74 48.75 49.19 1.1M
2022-09-19 49.26 50.13 49.22 50.07 1.2M
2022-09-16 49.01 49.64 48.95 49.43 1.6M
2022-09-15 48.89 49.44 48.79 48.99 0.9M
2022-09-14 48.93 49.19 48.63 49.16 1.3M
2022-09-13 50.58 50.90 49.47 49.58 1.4M
2022-09-12 51.45 51.82 51.33 51.62 2.0M
2022-09-09 49.86 49.99 49.64 49.90 1.0M
2022-09-08 48.93 49.42 48.64 49.24 1.1M
2022-09-07 48.18 49.11 48.18 49.04 1.4M
2022-09-06 48.95 49.03 48.27 48.34 1.6M
2022-09-02 48.57 49.02 47.66 47.87 1.3M
2022-09-01 47.47 47.99 47.23 47.98 1.4M
2022-08-31 48.82 49.09 48.36 48.36 1.2M
2022-08-30 49.89 50.00 49.11 49.32 2.3M
2022-08-29 49.62 49.92 49.28 49.69 1.5M
2022-08-26 51.19 51.33 49.58 49.67 1.7M
2022-08-25 51.60 51.76 51.07 51.29 1.7M
2022-08-24 51.49 52.39 51.41 51.99 1.3M
2022-08-23 51.01 51.66 50.98 51.54 1.6M
2022-08-22 51.48 51.62 50.85 51.22 2.0M
2022-08-19 52.70 52.86 52.38 52.51 1.2M
2022-08-18 53.57 53.57 52.99 53.29 1.1M
2022-08-17 53.93 54.36 53.71 53.96 1.0M
2022-08-16 54.17 54.91 54.03 54.78 0.8M
2022-08-15 54.29 54.57 54.08 54.48 1.2M
2022-08-12 54.30 54.89 54.30 54.89 0.8M
2022-08-11 54.82 55.02 54.29 54.43 0.9M
2022-08-10 54.65 55.10 54.57 55.02 1.3M
2022-08-09 53.92 54.02 53.36 53.55 1.3M
2022-08-08 53.90 54.54 53.85 54.01 1.4M
2022-08-05 53.11 53.35 52.84 53.24 1.0M
2022-08-04 53.30 53.79 53.15 53.78 1.4M
2022-08-03 52.49 53.26 52.29 53.19 1.6M
2022-08-02 52.42 52.44 51.66 51.74 2.2M
2022-08-01 53.00 53.34 52.54 52.80 1.3M
2022-07-29 53.13 53.76 53.00 53.54 1.6M
2022-07-28 52.99 53.71 51.92 53.30 3.1M
2022-07-27 55.35 56.24 54.90 56.16 2.2M
2022-07-26 54.61 55.07 54.53 54.72 1.1M
2022-07-25 54.89 55.08 54.43 55.02 0.9M
2022-07-22 54.13 54.46 53.81 54.27 1.0M
2022-07-21 53.70 54.64 53.69 54.41 0.7M
2022-07-20 55.54 55.59 54.35 54.56 1.1M
2022-07-19 55.68 56.24 55.55 56.18 0.9M
2022-07-18 55.07 55.46 54.47 54.61 0.8M
2022-07-15 54.42 54.72 54.10 54.58 1.0M
2022-07-14 53.99 54.65 53.56 54.59 0.9M
2022-07-13 54.54 55.52 54.50 55.08 0.9M
2022-07-12 54.65 55.40 54.49 54.81 1.0M
2022-07-11 55.21 55.38 54.68 54.78 0.8M
2022-07-08 55.37 55.78 55.10 55.52 1.0M
2022-07-07 54.36 54.72 54.26 54.55 1.4M
2022-07-06 54.53 55.38 54.33 54.79 1.4M
2022-07-05 54.15 54.70 53.40 54.63 1.9M
2022-07-01 53.92 55.13 53.81 55.08 1.1M
2022-06-30 53.32 54.24 52.99 53.95 1.3M
2022-06-29 54.42 54.47 53.91 53.94 0.9M
2022-06-28 54.73 55.34 54.17 54.19 2.0M
2022-06-27 53.80 54.39 53.72 54.08 1.6M
2022-06-24 53.11 53.96 52.99 53.94 1.3M
2022-06-23 52.38 52.72 52.13 52.69 1.0M
2022-06-22 51.50 52.68 51.44 52.15 1.3M
2022-06-21 52.01 52.11 51.40 51.70 1.2M
2022-06-17 52.06 52.39 51.33 51.69 1.4M
2022-06-16 51.14 51.91 50.98 51.47 1.4M
2022-06-15 52.93 53.39 51.84 52.84 1.7M
2022-06-14 51.51 51.86 50.59 51.05 2.1M
2022-06-13 52.00 52.32 51.30 51.62 2.5M
2022-06-10 51.27 52.64 51.21 52.26 2.2M
2022-06-09 54.34 54.65 53.17 53.17 1.2M
2022-06-08 55.92 55.94 55.01 55.18 0.8M
2022-06-07 55.85 56.42 55.45 56.32 1.1M
2022-06-06 56.00 56.53 55.55 55.85 0.9M
2022-06-03 55.90 56.07 55.43 55.53 1.2M
2022-06-02 54.96 55.74 54.34 55.66 1.0M
2022-06-01 56.40 56.59 54.50 55.07 1.3M
2022-05-31 56.37 56.77 55.93 56.70 2.1M
2022-05-27 56.50 56.75 56.25 56.65 0.8M
2022-05-26 56.38 56.86 56.34 56.48 0.9M
2022-05-25 55.27 56.26 55.20 56.10 0.9M
2022-05-24 55.29 55.51 54.73 55.24 0.9M
2022-05-23 54.78 55.63 54.62 55.53 1.0M
2022-05-20 54.73 54.77 53.43 54.27 1.1M
2022-05-19 54.43 54.79 53.94 54.06 1.2M
2022-05-18 56.91 57.09 55.21 55.23 1.1M
2022-05-17 57.13 57.64 57.04 57.64 0.9M
2022-05-16 55.80 57.02 55.64 56.67 1.0M
2022-05-13 54.46 56.06 54.46 56.01 1.3M
2022-05-12 54.23 54.97 53.50 54.03 1.5M
2022-05-11 55.33 55.74 54.70 54.71 2.2M
2022-05-10 55.31 55.70 54.16 54.66 2.0M
2022-05-09 53.71 54.54 53.51 54.07 2.5M
2022-05-06 55.29 55.66 53.98 55.00 3.7M
2022-05-05 57.58 57.90 56.69 57.08 1.7M
2022-05-04 56.73 58.37 56.39 58.33 1.5M
2022-05-03 56.99 57.17 56.47 56.85 1.6M
2022-05-02 56.98 57.27 55.67 56.43 1.3M
2022-04-29 58.50 58.76 57.38 57.45 1.1M
2022-04-28 56.89 58.06 56.52 57.97 1.2M
2022-04-27 57.77 58.22 57.34 57.46 1.1M
2022-04-26 59.82 59.91 58.14 58.25 1.2M
2022-04-25 59.28 59.60 58.47 59.56 1.3M
2022-04-22 60.66 60.72 59.26 59.31 1.0M
2022-04-21 63.34 63.45 61.35 61.44 1.2M
2022-04-20 60.99 61.99 60.97 61.49 1.4M
2022-04-19 58.45 59.25 58.44 59.19 1.3M
2022-04-18 58.65 59.01 58.46 58.72 0.7M
2022-04-14 58.81 59.00 58.49 58.78 1.0M
2022-04-13 57.92 58.72 57.90 58.58 0.9M
2022-04-12 58.23 58.86 57.79 57.95 1.3M
2022-04-11 58.42 59.02 58.35 58.49 1.5M
2022-04-08 58.46 59.24 58.29 58.78 1.0M
2022-04-07 58.37 58.65 57.99 58.47 2.0M
2022-04-06 59.65 60.05 59.42 59.75 1.4M
2022-04-05 60.94 61.37 60.58 60.80 0.6M
2022-04-04 61.37 62.23 61.30 61.81 0.9M
2022-04-01 60.79 61.23 60.51 61.22 1.2M
2022-03-31 60.40 60.82 59.99 60.06 1.7M
2022-03-30 61.51 61.77 61.24 61.39 1.0M
2022-03-29 62.28 62.56 61.27 61.83 1.1M
2022-03-28 60.00 60.32 59.36 60.32 1.4M
2022-03-25 59.14 59.65 59.08 59.51 1.1M
2022-03-24 58.56 59.16 58.41 59.13 1.4M
2022-03-23 58.71 59.18 58.56 58.71 2.8M
2022-03-22 60.11 60.46 59.74 60.26 1.3M
2022-03-21 59.95 60.30 59.69 60.03 1.6M
2022-03-18 58.94 60.94 58.83 60.61 2.2M
2022-03-17 59.27 60.15 59.00 59.72 1.3M
2022-03-16 58.81 60.24 58.54 59.67 1.8M
2022-03-15 57.27 57.43 56.50 57.39 2.1M
2022-03-14 57.27 57.95 56.78 57.04 1.8M
2022-03-11 57.33 57.61 55.88 55.91 1.9M
2022-03-10 55.88 56.83 55.65 56.03 2.2M
2022-03-09 56.90 57.93 56.20 57.19 2.4M
2022-03-08 53.32 54.74 52.65 53.63 3.6M
2022-03-07 54.54 54.68 52.77 52.95 5.2M
2022-03-04 56.08 56.34 55.34 55.87 3.3M
2022-03-03 58.95 59.31 57.61 58.16 2.8M
2022-03-02 58.58 59.44 58.52 58.94 2.2M
2022-03-01 59.94 60.48 58.51 59.04 3.8M
2022-02-28 62.45 63.08 61.07 61.83 2.8M
2022-02-25 64.30 66.05 64.30 66.05 2.4M
2022-02-24 60.40 62.16 59.70 62.04 2.3M
2022-02-23 63.68 63.85 62.10 62.65 1.8M
2022-02-22 61.50 62.12 61.03 61.43 1.3M
2022-02-18 63.55 63.69 62.70 63.05 1.0M
2022-02-17 63.47 63.71 62.97 63.16 0.9M
2022-02-16 63.74 64.24 63.55 64.22 1.1M
2022-02-15 62.11 62.81 62.07 62.59 0.7M
2022-02-14 62.50 62.55 61.28 61.80 1.0M
2022-02-11 63.27 63.92 62.23 62.57 1.4M
2022-02-10 63.07 64.70 62.99 63.68 2.0M
2022-02-09 61.96 62.00 61.63 61.86 0.9M
2022-02-08 61.83 62.45 61.56 62.07 0.7M
2022-02-07 61.05 62.01 61.05 61.49 1.2M
2022-02-04 60.94 61.51 60.59 61.15 1.1M
2022-02-03 62.25 62.45 61.65 61.75 1.3M
2022-02-02 64.33 64.41 63.35 63.86 1.0M
2022-02-01 64.01 64.21 63.22 63.67 1.0M
2022-01-31 61.63 63.09 61.44 63.07 1.4M
2022-01-28 61.92 62.95 61.84 62.88 1.4M
2022-01-27 64.41 64.73 63.44 63.79 1.2M
2022-01-26 64.94 65.12 63.12 63.58 1.4M
2022-01-25 64.21 65.20 63.43 64.68 1.3M
2022-01-24 64.18 64.79 63.26 64.67 1.6M
2022-01-21 65.95 66.07 65.01 65.13 1.4M
2022-01-20 65.93 66.51 65.49 65.59 0.7M
2022-01-19 66.13 66.43 65.70 65.90 1.1M
2022-01-18 67.20 67.49 66.78 66.87 1.1M
2022-01-14 67.69 67.91 67.10 67.80 2.0M
2022-01-13 66.22 66.75 65.86 66.34 1.8M
2022-01-12 64.08 64.55 63.97 64.36 0.9M
2022-01-11 64.10 64.83 63.88 64.80 1.0M
2022-01-10 63.95 64.86 63.93 64.60 3.4M
2022-01-07 62.00 63.30 61.99 62.93 1.4M
2022-01-06 62.36 62.75 62.01 62.13 1.3M
2022-01-05 63.34 63.65 62.60 62.64 1.1M
2022-01-04 63.34 64.06 63.15 63.16 1.6M
2022-01-03 62.43 63.66 62.25 63.35 3.5M