Budweiser Brewing Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	19.240	19.600	19.200	19.460	16.304	7,820,467
2021-12-01	19.560	19.740	19.080	19.420	16.270	12,990,610
2021-11-30	19.900	19.960	19.420	19.800	16.588	9,385,505
2021-11-29	20.200	20.350	19.720	20.200	16.924	4,063,441
2021-11-26	20.450	20.450	19.540	20.100	16.840	15,895,020
2021-11-25	21.000	21.250	20.350	20.450	17.133	3,236,912
2021-11-24	20.650	21.050	20.600	20.900	17.510	5,180,372
2021-11-23	20.750	20.750	20.450	20.600	17.259	2,514,644
2021-11-22	20.750	20.950	20.350	20.850	17.468	3,232,500
2021-11-19	21.000	21.050	20.550	20.750	17.384	2,927,173
2021-11-18	21.500	21.600	21.000	21.200	17.761	2,782,160
2021-11-17	21.300	21.550	21.000	21.550	18.055	2,797,033
2021-11-16	21.150	21.700	21.100	21.450	17.971	4,079,448
2021-11-15	21.400	21.450	20.800	21.150	17.719	2,134,825
2021-11-12	20.400	21.350	20.400	20.950	17.552	4,373,845
2021-11-11	20.450	20.700	20.200	20.600	17.259	5,238,133
2021-11-10	20.700	20.800	19.940	20.800	17.426	6,757,726
2021-11-09	21.050	21.150	20.350	20.650	17.301	2,145,646
2021-11-08	21.100	21.300	20.600	20.850	17.468	4,158,419
2021-11-05	20.650	21.200	20.450	21.050	17.636	4,519,287
2021-11-04	21.300	21.850	20.650	20.900	17.510	6,416,513
2021-11-03	21.100	21.100	20.300	20.900	17.510	7,172,234
2021-11-02	21.700	21.700	21.000	21.100	17.678	5,459,889
2021-11-01	21.450	21.650	21.000	21.400	17.929	7,518,777
2021-10-29	21.050	21.750	20.450	21.450	17.971	16,017,300
2021-10-28	19.200	21.100	18.840	20.650	17.301	27,098,939
2021-10-27	19.040	19.340	19.000	19.020	15.935	7,496,150
2021-10-26	18.700	20.150	18.600	19.280	16.153	20,127,859
2021-10-25	19.280	19.280	18.540	18.580	15.566	12,549,380

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.