Budweiser Brewing Company APAC Limited (BDWBY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,252 |
| Jun 14, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 1,600 |
| Jun 13, 2024 | 4.8000 | 4.8700 | 4.6700 | 4.7700 | 4.7700 | 3,400 |
| Jun 12, 2024 | 4.7800 | 4.8090 | 4.7550 | 4.8090 | 4.8090 | 6,700 |
| Jun 11, 2024 | 4.8940 | 4.9100 | 4.7800 | 4.7800 | 4.7800 | 1,800 |
| Jun 10, 2024 | 4.9800 | 4.9800 | 4.8950 | 4.8950 | 4.8950 | 500 |
| Jun 07, 2024 | 4.8500 | 4.8500 | 4.7940 | 4.7940 | 4.7940 | 500 |
| Jun 06, 2024 | 4.9430 | 5.0250 | 4.9430 | 5.0250 | 5.0250 | 1,000 |
| Jun 05, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 2,700 |
| Jun 04, 2024 | 5.0550 | 5.1450 | 5.0550 | 5.1450 | 5.1450 | 2,400 |
| Jun 03, 2024 | 5.0250 | 5.0250 | 4.9800 | 4.9800 | 4.9800 | 3,200 |
| May 31, 2024 | 5.1180 | 5.1810 | 5.1180 | 5.1810 | 5.1810 | 900 |
| May 30, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 500 |
| May 29, 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 100 |
| May 28, 2024 | 5.4000 | 5.4000 | 5.3150 | 5.3150 | 5.3150 | 400 |
| May 24, 2024 | 5.1030 | 5.2650 | 5.1030 | 5.2650 | 5.2650 | 400 |
| May 23, 2024 | 5.2460 | 5.3950 | 5.2460 | 5.3950 | 5.3950 | 800 |
| May 22, 2024 | 5.2900 | 5.5600 | 5.2800 | 5.5500 | 5.5500 | 8,000 |
| May 21, 2024 | 5.6400 | 5.6450 | 5.6400 | 5.6450 | 5.6450 | 800 |
| May 21, 2024 | 0.212 Dividend | |||||
| May 20, 2024 | 6.0700 | 6.0700 | 5.9100 | 5.9100 | 5.6980 | 4,200 |
| May 17, 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.7414 | 600 |
| May 16, 2024 | 5.5900 | 5.8250 | 5.5900 | 5.7030 | 5.4984 | 1,100 |
| May 15, 2024 | 5.5240 | 5.7300 | 5.5240 | 5.7300 | 5.5245 | 2,900 |
| May 14, 2024 | 5.6800 | 5.7700 | 5.6800 | 5.6800 | 5.4763 | 1,400 |
| May 13, 2024 | 5.9700 | 5.9700 | 5.8620 | 5.9150 | 5.7028 | 900 |
| May 10, 2024 | 5.8150 | 5.8150 | 5.6900 | 5.7200 | 5.5148 | 7,400 |
| May 09, 2024 | 5.7440 | 5.8000 | 5.6710 | 5.6710 | 5.4676 | 3,500 |
| May 08, 2024 | 5.4100 | 5.5750 | 5.4100 | 5.4430 | 5.2478 | 1,400 |
| May 07, 2024 | 5.6400 | 5.8300 | 5.6400 | 5.7800 | 5.5727 | 2,400 |
| May 06, 2024 | 5.7500 | 5.7500 | 5.6700 | 5.7500 | 5.5437 | 3,800 |
| May 03, 2024 | 5.6680 | 5.7340 | 5.6680 | 5.7100 | 5.5052 | 900 |
| May 02, 2024 | 5.5600 | 5.8300 | 5.5600 | 5.8300 | 5.6209 | 1,400 |
| May 01, 2024 | 5.6250 | 5.6250 | 5.4000 | 5.4000 | 5.2063 | 1,200 |
| Apr 30, 2024 | 5.6450 | 5.6450 | 5.4100 | 5.6040 | 5.4030 | 1,300 |
| Apr 29, 2024 | 5.7000 | 5.7000 | 5.6300 | 5.6650 | 5.4618 | 4,200 |
| Apr 26, 2024 | 5.8100 | 5.8100 | 5.6380 | 5.6380 | 5.4358 | 1,400 |
| Apr 25, 2024 | 5.4500 | 5.5480 | 5.4500 | 5.4500 | 5.2545 | 2,200 |
| Apr 24, 2024 | 5.4200 | 5.4580 | 5.4200 | 5.4490 | 5.2535 | 4,100 |
| Apr 23, 2024 | 5.3350 | 5.5000 | 5.1700 | 5.3680 | 5.1754 | 4,400 |
| Apr 22, 2024 | 5.2600 | 5.4300 | 5.0910 | 5.0910 | 4.9084 | 1,800 |
| Apr 19, 2024 | 5.0900 | 5.2500 | 5.0900 | 5.1200 | 4.9363 | 4,100 |
| Apr 18, 2024 | 5.0010 | 5.2200 | 5.0010 | 5.0500 | 4.8688 | 8,600 |
| Apr 17, 2024 | 4.8790 | 5.1400 | 4.8790 | 4.9600 | 4.7821 | 14,500 |
| Apr 16, 2024 | 5.2200 | 5.2200 | 5.0700 | 5.0700 | 4.8881 | 4,000 |
| Apr 15, 2024 | 5.2150 | 5.3780 | 5.2150 | 5.2650 | 5.0761 | 4,500 |
| Apr 12, 2024 | 5.3300 | 5.3300 | 5.2800 | 5.2920 | 5.1022 | 3,800 |
| Apr 11, 2024 | 5.3210 | 5.6000 | 5.3210 | 5.4500 | 5.2545 | 2,500 |
| Apr 10, 2024 | 5.6000 | 5.6000 | 5.3220 | 5.3800 | 5.1870 | 2,700 |
| Apr 09, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3027 | 300 |
| Apr 08, 2024 | 5.5000 | 5.5000 | 5.3710 | 5.4990 | 5.3017 | 2,600 |
| Apr 05, 2024 | 5.7200 | 5.7200 | 5.6300 | 5.7000 | 5.4955 | 16,900 |
| Apr 04, 2024 | 5.7400 | 5.8800 | 5.7400 | 5.8000 | 5.5919 | 12,800 |
| Apr 03, 2024 | 5.7000 | 5.8100 | 5.7000 | 5.8100 | 5.6016 | 15,900 |
| Apr 02, 2024 | 5.8650 | 5.8650 | 5.7500 | 5.7500 | 5.5437 | 1,400 |
| Apr 01, 2024 | 5.7700 | 6.0300 | 5.7700 | 5.9000 | 5.6884 | 9,000 |
| Mar 28, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6884 | 7,000 |
| Mar 27, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6112 | 600 |
| Mar 26, 2024 | 6.0570 | 6.0570 | 5.9500 | 5.9500 | 5.7366 | 2,000 |
| Mar 25, 2024 | 5.9400 | 5.9450 | 5.9400 | 5.9450 | 5.7317 | 1,900 |
| Mar 22, 2024 | 5.7000 | 5.9860 | 5.7000 | 5.8600 | 5.6498 | 7,500 |
| Mar 21, 2024 | 6.0100 | 6.1500 | 5.8900 | 6.0100 | 5.7944 | 5,000 |
| Mar 20, 2024 | 5.9650 | 6.0250 | 5.8700 | 6.0250 | 5.8089 | 600 |
| Mar 19, 2024 | 6.1000 | 6.1000 | 6.0200 | 6.0900 | 5.8715 | 4,700 |
| Mar 18, 2024 | 6.2350 | 6.2720 | 6.0500 | 6.2000 | 5.9776 | 3,900 |
| Mar 15, 2024 | 6.0440 | 6.4400 | 6.0400 | 6.3100 | 6.0837 | 5,600 |
| Mar 14, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.1126 | 3,100 |
| Mar 13, 2024 | 6.6400 | 6.8400 | 6.6100 | 6.6100 | 6.3729 | 6,000 |
| Mar 12, 2024 | 6.5000 | 6.6200 | 6.5000 | 6.5000 | 6.2668 | 3,000 |
| Mar 11, 2024 | 6.2900 | 6.2950 | 6.1600 | 6.1600 | 5.9390 | 3,700 |
| Mar 08, 2024 | 6.1800 | 6.1800 | 6.0340 | 6.0340 | 5.8176 | 22,300 |
| Mar 07, 2024 | 6.3300 | 6.3300 | 6.1350 | 6.1500 | 5.9294 | 3,900 |
| Mar 06, 2024 | 6.3500 | 6.4950 | 6.3500 | 6.4950 | 6.2620 | 5,500 |
| Mar 05, 2024 | 6.3550 | 6.5700 | 6.1400 | 6.5700 | 6.3343 | 6,000 |
| Mar 04, 2024 | 6.5400 | 6.5900 | 6.3450 | 6.5900 | 6.3536 | 1,300 |
| Mar 01, 2024 | 6.5200 | 6.6000 | 6.5200 | 6.5400 | 6.3054 | 3,100 |
| Feb 29, 2024 | 6.6600 | 6.6600 | 6.5000 | 6.5300 | 6.2958 | 3,300 |
| Feb 28, 2024 | 6.9300 | 6.9300 | 6.9140 | 6.9300 | 6.6814 | 1,300 |
| Feb 27, 2024 | 6.7750 | 6.9500 | 6.7170 | 6.8900 | 6.6428 | 4,100 |
| Feb 26, 2024 | 7.1500 | 7.1500 | 6.8300 | 6.8300 | 6.5850 | 7,400 |
| Feb 23, 2024 | 7.1000 | 7.1000 | 6.8720 | 6.9500 | 6.7007 | 7,000 |
| Feb 22, 2024 | 6.8650 | 6.8800 | 6.8650 | 6.8800 | 6.6332 | 3,900 |
| Feb 21, 2024 | 6.5900 | 6.7460 | 6.5900 | 6.7460 | 6.5040 | 2,300 |
| Feb 20, 2024 | 6.7660 | 6.8500 | 6.7450 | 6.8500 | 6.6043 | 3,200 |
| Feb 16, 2024 | 6.7550 | 6.8500 | 6.7360 | 6.8290 | 6.5840 | 15,100 |
| Feb 15, 2024 | 6.6200 | 6.6900 | 6.6150 | 6.6700 | 6.4307 | 9,100 |
| Feb 14, 2024 | 6.3550 | 6.6200 | 6.3550 | 6.6200 | 6.3825 | 9,200 |
| Feb 13, 2024 | 6.5500 | 6.5700 | 6.4200 | 6.5300 | 6.2958 | 6,200 |
| Feb 12, 2024 | 6.7850 | 6.8400 | 6.6350 | 6.6550 | 6.4163 | 27,300 |
| Feb 09, 2024 | 6.5000 | 6.5500 | 6.4500 | 6.5500 | 6.3150 | 25,300 |
| Feb 08, 2024 | 6.6500 | 6.6500 | 6.5020 | 6.5180 | 6.2842 | 2,600 |
| Feb 07, 2024 | 6.6490 | 6.6900 | 6.6000 | 6.6700 | 6.4307 | 19,200 |
| Feb 06, 2024 | 6.6200 | 6.6300 | 6.5600 | 6.5950 | 6.3584 | 11,400 |
| Feb 05, 2024 | 6.3100 | 6.4000 | 6.3100 | 6.3900 | 6.1608 | 12,600 |
| Feb 02, 2024 | 6.2800 | 6.3400 | 6.2600 | 6.3400 | 6.1126 | 4,900 |
| Feb 01, 2024 | 6.3610 | 6.4700 | 6.3610 | 6.4600 | 6.2283 | 2,500 |
| Jan 31, 2024 | 6.2900 | 6.3300 | 6.2900 | 6.3000 | 6.0740 | 2,800 |
| Jan 30, 2024 | 6.4100 | 6.4300 | 6.3900 | 6.4300 | 6.1993 | 18,700 |
| Jan 29, 2024 | 6.3400 | 6.4500 | 6.3200 | 6.4000 | 6.1704 | 51,400 |
| Jan 26, 2024 | 6.1100 | 6.1100 | 6.0000 | 6.0000 | 5.7848 | 5,500 |
| *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.