Anheuser-Busch InBev SA/NV (BUDFF)
OTCMKTS · Delayed Price · Currency is USD
78.59
-0.25 (-0.31%)
Feb 18, 2026, 3:33 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 78.85 | 79.58 | 78.68 | 78.84 | 78.84 | -1.52% | 606,330 |
| Feb 13, 2026 | 79.63 | 80.05 | 79.63 | 80.05 | 80.05 | -0.52% | 16,890 |
| Feb 12, 2026 | 80.88 | 81.00 | 80.47 | 80.47 | 80.47 | 5.07% | 535,699 |
| Feb 11, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.68% | 678,837 |
| Feb 10, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 1.10% | 735 |
| Feb 9, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.77% | 501,243 |
| Feb 6, 2026 | 76.01 | 76.01 | 75.83 | 75.83 | 75.83 | 1.62% | 2,873 |
| Feb 5, 2026 | 75.15 | 75.15 | 74.61 | 74.61 | 74.61 | -0.61% | 2,730 |
| Feb 4, 2026 | 74.97 | 75.07 | 74.44 | 75.07 | 75.07 | 2.01% | 2,160 |
| Feb 3, 2026 | 72.89 | 73.72 | 72.89 | 73.59 | 73.59 | 1.50% | 13,707 |
| Feb 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | 670,319 |
| Jan 30, 2026 | 71.64 | 71.88 | 71.00 | 71.00 | 71.00 | 0.28% | 491,012 |
| Jan 29, 2026 | 70.82 | 70.82 | 70.80 | 70.80 | 70.80 | 0.84% | 450,758 |
| Jan 27, 2026 | 69.89 | 70.21 | 69.70 | 70.21 | 70.21 | 0.94% | 1,391 |
| Jan 26, 2026 | 70.00 | 70.00 | 69.56 | 69.56 | 69.55 | -0.34% | 2,001 |
| Jan 23, 2026 | 69.35 | 69.79 | 69.35 | 69.79 | 69.79 | 0.77% | 100,980 |
| Jan 22, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.71% | 394 |
| Jan 21, 2026 | 69.18 | 69.36 | 68.77 | 68.77 | 68.77 | 1.12% | 236,366 |
| Jan 20, 2026 | 68.43 | 68.52 | 68.01 | 68.01 | 68.01 | -0.48% | 4,770 |
| Jan 16, 2026 | 68.64 | 68.64 | 68.34 | 68.34 | 68.34 | -0.38% | 5,674 |
| Jan 15, 2026 | 68.60 | 68.80 | 68.60 | 68.60 | 68.60 | -0.14% | 5,501 |
| Jan 14, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.16% | 304,264 |
| Jan 13, 2026 | 67.16 | 67.25 | 66.83 | 67.25 | 67.25 | 1.33% | 1,755 |
| Jan 12, 2026 | 66.00 | 66.85 | 65.94 | 66.36 | 66.36 | 0.90% | 106,578 |
| Jan 9, 2026 | 65.55 | 65.90 | 65.55 | 65.77 | 65.77 | 1.13% | 7,507 |
| Jan 8, 2026 | 64.02 | 65.71 | 64.02 | 65.04 | 65.04 | 2.58% | 314,735 |
| Jan 7, 2026 | 63.56 | 63.64 | 63.40 | 63.40 | 63.40 | -1.64% | 7,304 |
| Jan 6, 2026 | 63.00 | 64.46 | 63.00 | 64.46 | 64.46 | 1.70% | 8,321 |
| Jan 5, 2026 | 63.13 | 63.38 | 62.97 | 63.38 | 63.38 | -0.72% | 30,271 |
| Jan 2, 2026 | 63.63 | 63.84 | 63.54 | 63.84 | 63.84 | -1.04% | 653 |
| Dec 31, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.60% | 241 |
| Dec 29, 2025 | 64.26 | 64.90 | 64.26 | 64.90 | 64.90 | 3.13% | 858 |
| Dec 26, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.92% | 864 |
| Dec 24, 2025 | 63.02 | 63.52 | 63.02 | 63.52 | 63.52 | -0.35% | 3,630 |
| Dec 23, 2025 | 63.97 | 63.97 | 63.74 | 63.74 | 63.74 | 0.20% | 3,203 |
| Dec 22, 2025 | 63.68 | 63.76 | 63.56 | 63.61 | 63.61 | -1.88% | 1,080 |
| Dec 19, 2025 | 65.17 | 65.17 | 64.49 | 64.83 | 64.83 | 0.53% | 210,190 |
| Dec 18, 2025 | 64.66 | 64.66 | 64.49 | 64.49 | 64.49 | -1.62% | 12,407 |
| Dec 17, 2025 | 64.87 | 65.55 | 64.87 | 65.55 | 65.55 | 2.04% | 119,757 |
| Dec 16, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.86% | 626,731 |
| Dec 15, 2025 | 64.53 | 65.36 | 64.40 | 64.80 | 64.80 | 1.74% | 24,956 |
| Dec 12, 2025 | 63.58 | 63.69 | 63.58 | 63.69 | 63.69 | 0.90% | 8,870 |
| Dec 11, 2025 | 62.61 | 63.62 | 62.61 | 63.12 | 63.12 | 2.49% | 27,642 |
| Dec 10, 2025 | 61.46 | 61.59 | 61.42 | 61.59 | 61.59 | 1.89% | 60,825 |
| Dec 9, 2025 | 60.63 | 60.84 | 60.12 | 60.44 | 60.44 | -0.53% | 153,388 |
| Dec 8, 2025 | 60.39 | 60.83 | 60.23 | 60.76 | 60.76 | -0.62% | 52,225 |
| Dec 5, 2025 | 61.29 | 61.56 | 61.14 | 61.14 | 61.14 | -1.45% | 2,244 |
| Dec 4, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.02% | 725 |
| Dec 3, 2025 | 61.66 | 62.21 | 61.66 | 62.05 | 62.05 | 0.89% | 5,397 |
| Dec 2, 2025 | 61.20 | 61.50 | 61.00 | 61.50 | 61.50 | -1.90% | 669 |