Anheuser-Busch InBev SA/NV (BUDFF)
OTCMKTS
· Delayed Price · Currency is USD
49.75
-0.43 (-0.86%)
Dec 20, 2024, 4:00 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 50.28 | 50.45 | 49.81 | 50.27 | 50.27 | 1.05% | 13,040 |
| Dec 20, 2024 | 49.65 | 50.51 | 48.25 | 49.75 | 49.75 | -0.86% | 14,919 |
| Dec 19, 2024 | 49.74 | 50.53 | 48.73 | 50.18 | 50.18 | -0.04% | 24,867 |
| Dec 18, 2024 | 51.54 | 51.54 | 50.20 | 50.20 | 50.20 | -3.03% | 15,027 |
| Dec 17, 2024 | 51.71 | 52.42 | 51.16 | 51.77 | 51.77 | -1.41% | 10,512 |
| Dec 16, 2024 | 52.88 | 53.85 | 52.51 | 52.51 | 52.51 | -1.24% | 15,871 |
| Dec 13, 2024 | 54.11 | 54.19 | 53.14 | 53.17 | 53.17 | 0.61% | 10,809 |
| Dec 12, 2024 | 53.58 | 53.81 | 52.70 | 52.85 | 52.85 | 1.03% | 11,615 |
| Dec 11, 2024 | 52.49 | 53.47 | 52.26 | 52.31 | 52.31 | -0.87% | 168,379 |
| Dec 10, 2024 | 53.12 | 53.45 | 52.70 | 52.77 | 52.77 | -0.98% | 31,145 |
| Dec 9, 2024 | 53.40 | 53.86 | 52.82 | 53.29 | 53.29 | 0.55% | 41,350 |
| Dec 6, 2024 | 53.85 | 53.85 | 52.65 | 53.00 | 53.00 | -1.21% | 30,165 |
| Dec 5, 2024 | 53.69 | 53.71 | 52.96 | 53.65 | 53.65 | 1.34% | 14,590 |
| Dec 4, 2024 | 53.06 | 53.07 | 52.81 | 52.94 | 52.94 | -1.05% | 8,990 |
| Dec 3, 2024 | 53.30 | 54.23 | 53.30 | 53.50 | 53.50 | -1.49% | 12,225 |
| Dec 2, 2024 | 53.89 | 54.31 | 52.92 | 54.31 | 54.31 | 1.15% | 10,241 |
| Nov 29, 2024 | 53.01 | 54.11 | 51.90 | 53.70 | 53.70 | -1.21% | 11,137 |
| Nov 27, 2024 | 54.31 | 54.38 | 53.90 | 54.35 | 54.35 | 0.35% | 3,869 |
| Nov 26, 2024 | 54.05 | 54.50 | 53.53 | 54.16 | 54.16 | -1.22% | 9,502 |
| Nov 25, 2024 | 55.39 | 55.90 | 54.65 | 54.83 | 54.83 | 0.53% | 6,790 |
| Nov 22, 2024 | 54.50 | 55.06 | 54.36 | 54.54 | 54.54 | 0.42% | 4,770 |
| Nov 21, 2024 | 54.76 | 54.76 | 53.78 | 54.31 | 54.31 | -1.06% | 5,142 |
| Nov 20, 2024 | 54.84 | 55.31 | 54.78 | 54.89 | 54.89 | -2.73% | 4,934 |
| Nov 19, 2024 | 56.68 | 56.68 | 55.70 | 56.43 | 56.43 | 0.70% | 2,119,772 |
| Nov 18, 2024 | 56.17 | 56.83 | 55.55 | 56.04 | 56.04 | -0.90% | 3,162 |
| Nov 15, 2024 | 56.22 | 56.55 | 55.90 | 56.55 | 56.55 | 1.07% | 13,933 |
| Nov 14, 2024 | 56.33 | 57.13 | 55.95 | 55.95 | 55.95 | -0.23% | 10,004 |
| Nov 13, 2024 | 55.37 | 56.08 | 55.37 | 56.08 | 56.08 | 0.72% | 1,772 |
| Nov 12, 2024 | 55.78 | 56.18 | 55.39 | 55.68 | 55.68 | -1.97% | 56,318 |
| Nov 11, 2024 | 57.04 | 57.42 | 56.40 | 56.80 | 56.80 | -0.35% | 4,062 |
| Nov 8, 2024 | 56.40 | 57.66 | 56.40 | 57.00 | 57.00 | -0.99% | 4,574 |
| Nov 7, 2024 | 57.93 | 58.17 | 57.25 | 57.57 | 57.57 | 1.18% | 3,592 |
| Nov 6, 2024 | 56.76 | 56.90 | 56.51 | 56.90 | 56.90 | -2.95% | 6,461 |
| Nov 5, 2024 | 58.67 | 59.24 | 58.37 | 58.63 | 58.63 | 0.50% | 14,073 |
| Nov 4, 2024 | 59.18 | 59.61 | 58.34 | 58.34 | 58.34 | -1.73% | 3,947 |
| Nov 1, 2024 | 59.99 | 60.00 | 59.37 | 59.37 | 59.37 | -0.13% | 1,427 |
| Oct 31, 2024 | 60.50 | 60.50 | 59.34 | 59.45 | 59.45 | -5.36% | 161,899 |
| Oct 30, 2024 | 63.23 | 64.10 | 62.75 | 62.82 | 62.82 | -1.61% | 1,619 |
| Oct 29, 2024 | 63.40 | 64.19 | 63.40 | 63.85 | 63.85 | -1.16% | 1,875 |
| Oct 28, 2024 | 64.79 | 64.79 | 64.59 | 64.60 | 64.60 | 3.06% | 100,298 |
| Oct 25, 2024 | 64.32 | 64.32 | 62.68 | 62.68 | 62.68 | -3.08% | 1,033 |
| Oct 24, 2024 | 64.25 | 64.67 | 64.25 | 64.67 | 64.67 | 0.76% | 1,291 |
| Oct 23, 2024 | 65.05 | 65.05 | 63.40 | 64.18 | 64.18 | -1.41% | 1,661 |
| Oct 22, 2024 | 64.42 | 65.10 | 64.42 | 65.10 | 65.10 | -3.20% | 2,943 |
| Oct 21, 2024 | 63.80 | 67.25 | 63.80 | 67.25 | 67.25 | 0.55% | 1,114 |
| Oct 18, 2024 | 66.37 | 66.88 | 66.37 | 66.88 | 66.88 | 4.99% | 838 |
| Oct 17, 2024 | 65.46 | 65.46 | 63.70 | 63.70 | 63.70 | -2.69% | 2,244 |
| Oct 16, 2024 | 65.88 | 65.88 | 65.43 | 65.46 | 65.46 | -0.53% | 3,160 |
| Oct 15, 2024 | 66.19 | 66.52 | 65.81 | 65.81 | 65.81 | 0.30% | 368,474 |
| Oct 14, 2024 | 64.47 | 65.70 | 64.47 | 65.61 | 65.61 | 0.67% | 120,465 |
| Oct 11, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - | 300,302 |
| Oct 10, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - | 163 |
| Oct 9, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - | 137 |
| Oct 8, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - | 140 |
| Oct 7, 2024 | 65.58 | 65.58 | 65.18 | 65.18 | 65.18 | -1.62% | 521 |
| Oct 4, 2024 | 65.73 | 66.25 | 65.73 | 66.25 | 66.25 | -0.64% | 564 |
| Oct 3, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.20% | 776 |
| Oct 2, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 1.09% | 1,138 |
| Oct 1, 2024 | 66.45 | 67.39 | 65.82 | 65.82 | 65.82 | -0.28% | 1,875 |
| Sep 30, 2024 | 66.02 | 66.15 | 66.00 | 66.00 | 66.00 | 0.12% | 6,606 |
| Sep 27, 2024 | 66.00 | 66.19 | 65.92 | 65.92 | 65.92 | 1.17% | 2,399 |
| Sep 26, 2024 | 64.95 | 65.16 | 64.95 | 65.16 | 65.16 | 2.61% | 3,338 |
| Sep 25, 2024 | 62.90 | 63.50 | 62.90 | 63.50 | 63.50 | -1.09% | 2,380 |
| Sep 24, 2024 | 63.89 | 64.20 | 63.89 | 64.20 | 64.20 | 1.74% | 679 |
| Sep 23, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.57% | 720 |
| Sep 20, 2024 | 63.10 | 63.10 | 62.75 | 62.75 | 62.75 | -1.90% | 1,678 |
| Sep 19, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - | 523 |
| Sep 18, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.05% | 1,229 |
| Sep 17, 2024 | 64.25 | 64.25 | 64.00 | 64.00 | 64.00 | -1.46% | 1,667 |
| Sep 16, 2024 | 64.27 | 64.95 | 64.27 | 64.95 | 64.95 | -0.09% | 2,494 |
| Sep 13, 2024 | 63.45 | 65.43 | 63.45 | 65.01 | 65.01 | 1.10% | 6,149 |
| Sep 12, 2024 | 64.70 | 65.08 | 64.31 | 64.31 | 64.31 | 0.16% | 2,238 |
| Sep 11, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 1,196 |
| Sep 10, 2024 | 63.97 | 64.20 | 63.97 | 64.20 | 64.20 | 0.55% | 723 |
| Sep 9, 2024 | 63.30 | 63.85 | 62.64 | 63.85 | 63.85 | 0.21% | 2,858 |
| Sep 6, 2024 | 63.32 | 63.71 | 62.78 | 63.71 | 63.71 | 2.18% | 160,716 |
| Sep 5, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.23% | 56,644 |
| Sep 4, 2024 | 62.00 | 62.50 | 61.61 | 62.50 | 62.50 | 2.01% | 24,127 |
| Sep 3, 2024 | 60.62 | 61.40 | 60.62 | 61.27 | 61.27 | -0.58% | 6,800 |
| Aug 30, 2024 | 60.57 | 61.63 | 60.57 | 61.63 | 61.63 | 0.52% | 435 |
| Aug 29, 2024 | 60.93 | 61.31 | 60.93 | 61.31 | 61.31 | 0.14% | 602 |
| Aug 28, 2024 | 61.02 | 61.23 | 61.02 | 61.23 | 61.23 | -1.09% | 3,451 |
| Aug 27, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.28% | 1,416 |
| Aug 26, 2024 | 61.59 | 61.73 | 60.57 | 61.73 | 61.73 | 0.21% | 2,159 |
| Aug 23, 2024 | 61.20 | 61.60 | 60.92 | 61.60 | 61.60 | 1.13% | 7,972 |
| Aug 22, 2024 | 61.20 | 61.20 | 60.91 | 60.91 | 60.91 | 3.27% | 15,436 |
| Aug 21, 2024 | 60.73 | 60.73 | 58.98 | 58.98 | 58.98 | -3.55% | 2,490 |
| Aug 20, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - | 5,542 |
| Aug 19, 2024 | 61.00 | 61.15 | 61.00 | 61.15 | 61.15 | 1.41% | 1,705 |
| Aug 16, 2024 | 60.58 | 60.58 | 60.30 | 60.30 | 60.30 | 2.88% | 20,953 |
| Aug 15, 2024 | 59.99 | 59.99 | 58.61 | 58.61 | 58.61 | -2.81% | 38,539 |
| Aug 14, 2024 | 59.78 | 60.69 | 59.78 | 60.30 | 60.30 | 0.26% | 31,229 |
| Aug 13, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.02% | 355 |
| Aug 12, 2024 | 60.46 | 60.46 | 60.17 | 60.17 | 60.17 | -0.06% | 550 |
| Aug 9, 2024 | 60.85 | 60.85 | 60.20 | 60.20 | 60.20 | -1.07% | 37,768 |
| Aug 8, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.63% | 110,570 |
| Aug 7, 2024 | 60.65 | 61.15 | 60.47 | 60.47 | 60.47 | 0.65% | 24,697 |
| Aug 6, 2024 | 60.10 | 60.42 | 60.00 | 60.08 | 60.08 | -1.75% | 69,242 |
| Aug 5, 2024 | 60.83 | 61.15 | 60.70 | 61.15 | 61.15 | -3.03% | 1,661 |
| Aug 2, 2024 | 63.00 | 63.64 | 63.00 | 63.06 | 63.06 | 3.09% | 34,180 |