Budweiser Brewing Company APAC Limited (BDWBY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 400 |
| May 23, 2024 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 800 |
| May 22, 2024 | 5.29 | 5.56 | 5.28 | 5.55 | 5.55 | 8,000 |
| May 21, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 800 |
| May 21, 2024 | 0.212 Dividend | |||||
| May 20, 2024 | 6.07 | 6.07 | 5.91 | 5.91 | 5.70 | 4,200 |
| May 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | 600 |
| May 16, 2024 | 5.59 | 5.82 | 5.59 | 5.70 | 5.50 | 1,100 |
| May 15, 2024 | 5.52 | 5.73 | 5.52 | 5.73 | 5.52 | 2,900 |
| May 14, 2024 | 5.68 | 5.77 | 5.68 | 5.68 | 5.48 | 1,400 |
| May 13, 2024 | 5.97 | 5.97 | 5.86 | 5.91 | 5.70 | 900 |
| May 10, 2024 | 5.82 | 5.82 | 5.69 | 5.72 | 5.51 | 7,400 |
| May 09, 2024 | 5.74 | 5.80 | 5.67 | 5.67 | 5.47 | 3,500 |
| May 08, 2024 | 5.41 | 5.57 | 5.41 | 5.44 | 5.25 | 1,400 |
| May 07, 2024 | 5.64 | 5.83 | 5.64 | 5.78 | 5.57 | 2,400 |
| May 06, 2024 | 5.75 | 5.75 | 5.67 | 5.75 | 5.54 | 3,800 |
| May 03, 2024 | 5.67 | 5.73 | 5.67 | 5.71 | 5.51 | 900 |
| May 02, 2024 | 5.56 | 5.83 | 5.56 | 5.83 | 5.62 | 1,400 |
| May 01, 2024 | 5.63 | 5.63 | 5.40 | 5.40 | 5.21 | 1,200 |
| Apr 30, 2024 | 5.64 | 5.64 | 5.41 | 5.60 | 5.40 | 1,300 |
| Apr 29, 2024 | 5.70 | 5.70 | 5.63 | 5.66 | 5.46 | 4,200 |
| Apr 26, 2024 | 5.81 | 5.81 | 5.64 | 5.64 | 5.44 | 1,400 |
| Apr 25, 2024 | 5.45 | 5.55 | 5.45 | 5.45 | 5.25 | 2,200 |
| Apr 24, 2024 | 5.42 | 5.46 | 5.42 | 5.45 | 5.25 | 4,100 |
| Apr 23, 2024 | 5.34 | 5.50 | 5.17 | 5.37 | 5.18 | 4,400 |
| Apr 22, 2024 | 5.26 | 5.43 | 5.09 | 5.09 | 4.91 | 1,800 |
| Apr 19, 2024 | 5.09 | 5.25 | 5.09 | 5.12 | 4.94 | 4,100 |
| Apr 18, 2024 | 5.00 | 5.22 | 5.00 | 5.05 | 4.87 | 8,600 |
| Apr 17, 2024 | 4.88 | 5.14 | 4.88 | 4.96 | 4.78 | 14,500 |
| Apr 16, 2024 | 5.22 | 5.22 | 5.07 | 5.07 | 4.89 | 4,000 |
| Apr 15, 2024 | 5.22 | 5.38 | 5.22 | 5.26 | 5.08 | 4,500 |
| Apr 12, 2024 | 5.33 | 5.33 | 5.28 | 5.29 | 5.10 | 3,800 |
| Apr 11, 2024 | 5.32 | 5.60 | 5.32 | 5.45 | 5.25 | 2,500 |
| Apr 10, 2024 | 5.60 | 5.60 | 5.32 | 5.38 | 5.19 | 2,700 |
| Apr 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | 300 |
| Apr 08, 2024 | 5.50 | 5.50 | 5.37 | 5.50 | 5.30 | 2,600 |
| Apr 05, 2024 | 5.72 | 5.72 | 5.63 | 5.70 | 5.50 | 16,900 |
| Apr 04, 2024 | 5.74 | 5.88 | 5.74 | 5.80 | 5.59 | 12,800 |
| Apr 03, 2024 | 5.70 | 5.81 | 5.70 | 5.81 | 5.60 | 15,900 |
| Apr 02, 2024 | 5.86 | 5.86 | 5.75 | 5.75 | 5.54 | 1,400 |
| Apr 01, 2024 | 5.77 | 6.03 | 5.77 | 5.90 | 5.69 | 9,000 |
| Mar 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | 7,000 |
| Mar 27, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.61 | 600 |
| Mar 26, 2024 | 6.06 | 6.06 | 5.95 | 5.95 | 5.74 | 2,000 |
| Mar 25, 2024 | 5.94 | 5.95 | 5.94 | 5.95 | 5.73 | 1,900 |
| Mar 22, 2024 | 5.70 | 5.99 | 5.70 | 5.86 | 5.65 | 7,500 |
| Mar 21, 2024 | 6.01 | 6.15 | 5.89 | 6.01 | 5.79 | 5,000 |
| Mar 20, 2024 | 5.97 | 6.03 | 5.87 | 6.03 | 5.81 | 600 |
| Mar 19, 2024 | 6.10 | 6.10 | 6.02 | 6.09 | 5.87 | 4,700 |
| Mar 18, 2024 | 6.24 | 6.27 | 6.05 | 6.20 | 5.98 | 3,900 |
| Mar 15, 2024 | 6.04 | 6.44 | 6.04 | 6.31 | 6.08 | 5,600 |
| Mar 14, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.11 | 3,100 |
| Mar 13, 2024 | 6.64 | 6.84 | 6.61 | 6.61 | 6.37 | 6,000 |
| Mar 12, 2024 | 6.50 | 6.62 | 6.50 | 6.50 | 6.27 | 3,000 |
| Mar 11, 2024 | 6.29 | 6.30 | 6.16 | 6.16 | 5.94 | 3,700 |
| Mar 08, 2024 | 6.18 | 6.18 | 6.03 | 6.03 | 5.82 | 22,300 |
| Mar 07, 2024 | 6.33 | 6.33 | 6.14 | 6.15 | 5.93 | 3,900 |
| Mar 06, 2024 | 6.35 | 6.49 | 6.35 | 6.49 | 6.26 | 5,500 |
| Mar 05, 2024 | 6.36 | 6.57 | 6.14 | 6.57 | 6.33 | 6,000 |
| Mar 04, 2024 | 6.54 | 6.59 | 6.34 | 6.59 | 6.35 | 1,300 |
| Mar 01, 2024 | 6.52 | 6.60 | 6.52 | 6.54 | 6.31 | 3,100 |
| Feb 29, 2024 | 6.66 | 6.66 | 6.50 | 6.53 | 6.30 | 3,300 |
| Feb 28, 2024 | 6.93 | 6.93 | 6.91 | 6.93 | 6.68 | 1,300 |
| Feb 27, 2024 | 6.78 | 6.95 | 6.72 | 6.89 | 6.64 | 4,100 |
| Feb 26, 2024 | 7.15 | 7.15 | 6.83 | 6.83 | 6.58 | 7,400 |
| Feb 23, 2024 | 7.10 | 7.10 | 6.87 | 6.95 | 6.70 | 7,000 |
| Feb 22, 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.63 | 3,900 |
| Feb 21, 2024 | 6.59 | 6.75 | 6.59 | 6.75 | 6.50 | 2,300 |
| Feb 20, 2024 | 6.77 | 6.85 | 6.74 | 6.85 | 6.60 | 3,200 |
| Feb 16, 2024 | 6.76 | 6.85 | 6.74 | 6.83 | 6.58 | 15,100 |
| Feb 15, 2024 | 6.62 | 6.69 | 6.61 | 6.67 | 6.43 | 9,100 |
| Feb 14, 2024 | 6.36 | 6.62 | 6.36 | 6.62 | 6.38 | 9,200 |
| Feb 13, 2024 | 6.55 | 6.57 | 6.42 | 6.53 | 6.30 | 6,200 |
| Feb 12, 2024 | 6.78 | 6.84 | 6.64 | 6.66 | 6.42 | 27,300 |
| Feb 09, 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.32 | 25,300 |
| Feb 08, 2024 | 6.65 | 6.65 | 6.50 | 6.52 | 6.28 | 2,600 |
| Feb 07, 2024 | 6.65 | 6.69 | 6.60 | 6.67 | 6.43 | 19,200 |
| Feb 06, 2024 | 6.62 | 6.63 | 6.56 | 6.59 | 6.36 | 11,400 |
| Feb 05, 2024 | 6.31 | 6.40 | 6.31 | 6.39 | 6.16 | 12,600 |
| Feb 02, 2024 | 6.28 | 6.34 | 6.26 | 6.34 | 6.11 | 4,900 |
| Feb 01, 2024 | 6.36 | 6.47 | 6.36 | 6.46 | 6.23 | 2,500 |
| Jan 31, 2024 | 6.29 | 6.33 | 6.29 | 6.30 | 6.07 | 2,800 |
| Jan 30, 2024 | 6.41 | 6.43 | 6.39 | 6.43 | 6.20 | 18,700 |
| Jan 29, 2024 | 6.34 | 6.45 | 6.32 | 6.40 | 6.17 | 51,400 |
| Jan 26, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 5.78 | 5,500 |
| Jan 25, 2024 | 6.02 | 6.10 | 6.02 | 6.05 | 5.83 | 3,300 |
| Jan 24, 2024 | 5.88 | 5.98 | 5.87 | 5.91 | 5.70 | 13,600 |
| Jan 23, 2024 | 5.84 | 5.90 | 5.81 | 5.90 | 5.69 | 25,500 |
| Jan 22, 2024 | 5.92 | 5.95 | 5.85 | 5.94 | 5.73 | 74,500 |
| Jan 19, 2024 | 6.13 | 6.28 | 6.10 | 6.28 | 6.05 | 20,100 |
| Jan 18, 2024 | 6.16 | 6.19 | 6.10 | 6.17 | 5.95 | 24,600 |
| Jan 17, 2024 | 6.07 | 6.12 | 6.03 | 6.12 | 5.90 | 11,000 |
| Jan 16, 2024 | 6.38 | 6.38 | 6.28 | 6.32 | 6.09 | 19,400 |
| Jan 12, 2024 | 6.75 | 6.77 | 6.75 | 6.76 | 6.52 | 6,500 |
| Jan 11, 2024 | 6.84 | 7.01 | 6.72 | 7.01 | 6.76 | 15,200 |
| Jan 10, 2024 | 6.70 | 6.70 | 6.50 | 6.70 | 6.46 | 3,000 |
| Jan 09, 2024 | 6.95 | 7.18 | 6.82 | 7.18 | 6.92 | 2,200 |
| Jan 08, 2024 | 6.58 | 7.09 | 6.58 | 6.91 | 6.66 | 10,300 |
| Jan 05, 2024 | 6.94 | 7.14 | 6.94 | 7.14 | 6.88 | 18,500 |
| Jan 04, 2024 | 6.94 | 7.23 | 6.94 | 6.94 | 6.69 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.