Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
61.67
-0.38 (-0.60%)
Mar 31, 2025, 3:33 PM EDT - Market open

Anheuser-Busch InBev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202561.4361.7861.3761.58--0.74%1,207,774
Mar 28, 202562.5262.7561.8862.0462.04-0.16%2,859,440
Mar 27, 202561.5262.1861.5262.1462.140.44%2,362,549
Mar 26, 202561.3461.9361.3461.8761.870.28%2,079,274
Mar 25, 202562.0762.1061.5661.7061.700.28%1,522,543
Mar 24, 202561.6761.8461.3161.5361.53-1.99%2,089,655
Mar 21, 202563.0763.4062.7462.7862.78-0.41%2,131,150
Mar 20, 202562.4263.0962.3963.0463.04-0.06%1,855,825
Mar 19, 202563.3863.3862.7763.0863.08-0.71%1,409,629
Mar 18, 202563.2763.6062.9563.5363.530.32%2,345,819
Mar 17, 202563.0463.5262.9763.3363.331.59%2,078,192
Mar 14, 202561.9662.4361.7762.3462.341.55%2,707,499
Mar 13, 202561.6361.9361.2961.3961.39-1.82%1,985,890
Mar 12, 202562.9562.9662.0262.5362.530.03%2,812,183
Mar 11, 202562.7462.8461.9962.5162.510.08%2,955,688
Mar 10, 202563.1163.7261.9862.4662.46-0.95%2,371,990
Mar 7, 202562.5363.4162.3963.0663.060.99%2,000,670
Mar 6, 202561.7862.6261.7562.4462.440.34%1,831,223
Mar 5, 202562.0362.4361.8462.2362.231.88%3,225,750
Mar 4, 202561.4661.7461.0061.0861.080.56%3,578,442
Mar 3, 202560.9361.3860.3860.7460.741.50%2,427,598
Feb 28, 202559.9260.2759.4859.8459.840.55%2,531,452
Feb 27, 202559.1860.3358.8859.5159.511.35%3,991,455
Feb 26, 202559.1959.8058.7258.7258.727.21%4,872,394
Feb 25, 202554.9555.2554.5654.7754.770.48%2,522,451
Feb 24, 202554.1354.6954.0954.5154.510.93%2,650,950
Feb 21, 202553.5954.2953.5254.0154.011.62%1,741,103
Feb 20, 202552.8353.2652.7453.1553.150.62%938,296
Feb 19, 202552.7052.9052.4752.8252.82-0.34%1,277,589
Feb 18, 202552.7553.2452.6653.0053.00-0.23%1,474,795
Feb 14, 202553.3853.6953.0953.1253.12-1,866,119
Feb 13, 202553.0953.2352.8153.1253.121.61%2,811,696
Feb 12, 202552.2552.3751.6552.2852.282.37%2,664,401
Feb 11, 202550.5051.0750.4051.0751.071.47%1,725,152
Feb 10, 202550.3650.4550.1250.3350.330.06%1,555,821
Feb 7, 202550.8750.9050.2950.3050.30-0.28%2,436,558
Feb 6, 202550.4450.5350.0550.4450.442.71%3,039,493
Feb 5, 202549.0049.1548.5949.1149.110.84%1,639,132
Feb 4, 202548.8848.9748.6548.7048.700.02%1,263,711
Feb 3, 202548.2749.0647.8948.6948.69-1.00%2,429,225
Jan 31, 202549.4649.7949.0749.1849.18-1.28%3,584,541
Jan 30, 202549.8650.0749.5749.8249.821.32%2,341,265
Jan 29, 202549.0349.2649.0049.1749.17-0.08%2,034,741
Jan 28, 202549.7949.8949.0949.2149.21-1.56%1,754,295
Jan 27, 202549.1750.0749.1749.9949.992.29%2,296,653
Jan 24, 202548.6148.9848.5048.8748.871.37%1,439,550
Jan 23, 202548.1048.2847.6448.2148.211.28%1,746,670
Jan 22, 202548.0348.0647.6047.6047.60-1.49%2,356,364
Jan 21, 202548.3548.4648.1548.3248.320.67%2,503,017
Jan 17, 202547.9048.1047.7148.0048.001.87%2,504,895