Anheuser-Busch InBev SA/NV (BUDFF)
OTCMKTS
· Delayed Price · Currency is USD
54.21
-0.01 (-0.01%)
Feb 21, 2025, 3:00 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 53.44 | 54.24 | 53.44 | 54.21 | 54.21 | 1.98% | 4,177 |
| Feb 20, 2025 | 52.78 | 53.16 | 52.78 | 53.16 | 53.16 | 0.77% | 1,301 |
| Feb 19, 2025 | 52.72 | 52.75 | 52.68 | 52.75 | 52.75 | -0.51% | 1,981 |
| Feb 18, 2025 | 52.97 | 53.25 | 52.97 | 53.02 | 53.02 | -0.24% | 210,408 |
| Feb 14, 2025 | 53.52 | 53.72 | 53.15 | 53.15 | 53.15 | 0.34% | 203,303 |
| Feb 13, 2025 | 52.89 | 53.29 | 52.89 | 52.97 | 52.97 | 1.27% | 7,158 |
| Feb 12, 2025 | 51.92 | 52.31 | 51.79 | 52.31 | 52.31 | 2.78% | 3,294 |
| Feb 11, 2025 | 50.44 | 50.97 | 50.44 | 50.89 | 50.89 | 1.39% | 5,669 |
| Feb 10, 2025 | 50.15 | 50.64 | 50.15 | 50.19 | 50.19 | -0.14% | 3,781 |
| Feb 7, 2025 | 51.11 | 51.14 | 50.24 | 50.26 | 50.26 | 0.27% | 5,135 |
| Feb 6, 2025 | 50.33 | 50.61 | 50.13 | 50.13 | 50.13 | 2.24% | 3,467 |
| Feb 5, 2025 | 48.93 | 49.03 | 48.66 | 49.03 | 49.03 | 0.05% | 10,840 |
| Feb 4, 2025 | 48.64 | 49.45 | 48.64 | 49.00 | 49.00 | 0.39% | 3,539 |
| Feb 3, 2025 | 48.00 | 49.13 | 48.00 | 48.81 | 48.81 | -1.29% | 11,872 |
| Jan 31, 2025 | 49.32 | 50.00 | 49.32 | 49.45 | 49.45 | -1.16% | 9,805 |
| Jan 30, 2025 | 49.70 | 50.03 | 49.69 | 50.03 | 50.03 | 1.69% | 6,432 |
| Jan 29, 2025 | 49.18 | 49.20 | 49.04 | 49.20 | 49.20 | 0.13% | 2,492 |
| Jan 28, 2025 | 49.76 | 49.83 | 49.14 | 49.14 | 49.14 | -1.53% | 3,628 |
| Jan 27, 2025 | 49.27 | 49.92 | 49.27 | 49.90 | 49.90 | 2.57% | 17,438 |
| Jan 24, 2025 | 48.10 | 49.22 | 48.10 | 48.65 | 48.65 | 1.54% | 8,359 |
| Jan 23, 2025 | 48.10 | 48.80 | 47.70 | 47.91 | 47.91 | -0.21% | 7,030 |
| Jan 22, 2025 | 48.00 | 48.29 | 47.56 | 48.01 | 48.01 | -0.93% | 202,188 |
| Jan 21, 2025 | 48.27 | 48.69 | 48.27 | 48.46 | 48.46 | 1.06% | 317,126 |
| Jan 17, 2025 | 47.71 | 48.10 | 47.71 | 47.95 | 47.95 | 2.16% | 106,750 |
| Jan 16, 2025 | 46.57 | 46.94 | 46.49 | 46.94 | 46.94 | 1.18% | 6,701 |
| Jan 15, 2025 | 46.70 | 46.70 | 46.33 | 46.39 | 46.39 | -0.26% | 4,377 |
| Jan 14, 2025 | 46.63 | 46.63 | 46.42 | 46.51 | 46.51 | -0.03% | 3,924 |
| Jan 13, 2025 | 46.05 | 46.65 | 45.80 | 46.53 | 46.53 | 0.54% | 47,128 |
| Jan 10, 2025 | 47.70 | 47.70 | 46.28 | 46.28 | 46.28 | -5.61% | 29,316 |
| Jan 8, 2025 | 48.53 | 49.03 | 48.53 | 49.03 | 49.03 | -1.56% | 1,992 |
| Jan 7, 2025 | 49.81 | 49.81 | 49.79 | 49.80 | 49.80 | 1.36% | 3,395 |
| Jan 6, 2025 | 48.77 | 49.61 | 48.72 | 49.13 | 49.13 | 0.59% | 29,683 |
| Jan 3, 2025 | 49.07 | 49.41 | 48.72 | 48.84 | 48.84 | -1.73% | 7,784 |
| Jan 2, 2025 | 50.27 | 50.41 | 49.70 | 49.70 | 49.70 | -0.50% | 8,298 |
| Dec 31, 2024 | 50.10 | 50.32 | 49.88 | 49.95 | 49.95 | -0.17% | 7,180 |
| Dec 30, 2024 | 50.00 | 50.45 | 49.65 | 50.04 | 50.04 | -0.69% | 15,644 |
| Dec 27, 2024 | 50.56 | 50.98 | 49.72 | 50.39 | 50.39 | -2.83% | 11,460 |
| Dec 26, 2024 | 50.65 | 51.85 | 49.62 | 51.85 | 51.85 | 3.58% | 9,212 |
| Dec 24, 2024 | 50.10 | 50.59 | 49.37 | 50.06 | 50.06 | -0.42% | 4,938 |
| Dec 23, 2024 | 50.28 | 50.45 | 49.85 | 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 |