Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
67.27
+0.27 (0.40%)
At close: May 9, 2025, 4:00 PM
66.28
-0.99 (-1.47%)
Pre-market: May 12, 2025, 8:15 AM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 67.19 | 67.54 | 66.89 | 67.27 | 67.27 | 0.40% | 2,603,753 |
| May 8, 2025 | 66.87 | 67.55 | 66.54 | 67.00 | 67.00 | 2.29% | 4,072,948 |
| May 7, 2025 | 65.36 | 65.70 | 65.04 | 65.50 | 65.50 | -0.98% | 2,385,168 |
| May 6, 2025 | 66.85 | 66.95 | 66.04 | 66.15 | 65.11 | 0.26% | 1,869,213 |
| May 5, 2025 | 66.16 | 66.31 | 65.74 | 65.98 | 64.94 | -0.05% | 1,278,735 |
| May 2, 2025 | 66.26 | 66.39 | 66.01 | 66.01 | 64.97 | 1.52% | 1,745,364 |
| May 1, 2025 | 65.25 | 65.44 | 64.89 | 65.02 | 64.00 | -1.20% | 1,050,519 |
| Apr 30, 2025 | 65.19 | 65.90 | 64.68 | 65.81 | 64.77 | 1.31% | 2,248,389 |
| Apr 29, 2025 | 64.80 | 65.02 | 64.51 | 64.96 | 63.94 | -0.25% | 2,632,421 |
| Apr 28, 2025 | 65.38 | 65.41 | 65.01 | 65.12 | 64.09 | 0.17% | 1,503,278 |
| Apr 25, 2025 | 65.60 | 65.69 | 64.87 | 65.01 | 63.99 | -1.25% | 2,080,289 |
| Apr 24, 2025 | 66.35 | 66.38 | 65.67 | 65.83 | 64.79 | -0.59% | 1,450,187 |
| Apr 23, 2025 | 65.73 | 66.36 | 65.72 | 66.22 | 65.18 | -1.02% | 1,519,038 |
| Apr 22, 2025 | 66.50 | 67.18 | 66.40 | 66.90 | 65.85 | 1.97% | 1,400,085 |
| Apr 21, 2025 | 65.56 | 65.65 | 65.14 | 65.61 | 64.58 | -0.03% | 1,389,118 |
| Apr 17, 2025 | 65.36 | 65.90 | 65.19 | 65.63 | 64.60 | 1.53% | 3,321,712 |
| Apr 16, 2025 | 64.79 | 65.37 | 64.49 | 64.64 | 63.62 | 2.15% | 3,516,915 |
| Apr 15, 2025 | 62.99 | 63.41 | 62.85 | 63.28 | 62.28 | -0.14% | 1,863,319 |
| Apr 14, 2025 | 62.35 | 63.47 | 62.12 | 63.37 | 62.37 | 1.36% | 2,402,327 |
| Apr 11, 2025 | 62.19 | 62.66 | 61.46 | 62.52 | 61.53 | 2.98% | 3,444,206 |
| Apr 10, 2025 | 60.54 | 61.11 | 59.81 | 60.71 | 59.75 | -0.78% | 4,329,367 |
| Apr 9, 2025 | 59.36 | 61.66 | 58.43 | 61.19 | 60.23 | 4.56% | 5,020,883 |
| Apr 8, 2025 | 60.34 | 60.49 | 57.97 | 58.52 | 57.60 | -1.27% | 3,382,985 |
| Apr 7, 2025 | 58.65 | 61.06 | 58.49 | 59.27 | 58.34 | -2.71% | 6,269,193 |
| Apr 4, 2025 | 62.57 | 62.67 | 60.61 | 60.92 | 59.96 | -3.15% | 4,303,165 |
| Apr 3, 2025 | 63.07 | 63.82 | 62.80 | 62.90 | 61.91 | 1.29% | 4,272,173 |
| Apr 2, 2025 | 62.34 | 62.43 | 61.69 | 62.10 | 61.12 | 0.81% | 2,298,570 |
| Apr 1, 2025 | 61.60 | 61.93 | 61.13 | 61.60 | 60.63 | 0.06% | 1,782,940 |
| Mar 31, 2025 | 61.43 | 61.78 | 61.37 | 61.56 | 60.59 | -0.77% | 2,383,509 |
| Mar 28, 2025 | 62.52 | 62.75 | 61.88 | 62.04 | 61.06 | -0.16% | 2,859,440 |
| Mar 27, 2025 | 61.52 | 62.18 | 61.52 | 62.14 | 61.16 | 0.44% | 2,362,549 |
| Mar 26, 2025 | 61.34 | 61.93 | 61.34 | 61.87 | 60.90 | 0.28% | 2,079,274 |
| Mar 25, 2025 | 62.07 | 62.10 | 61.56 | 61.70 | 60.73 | 0.28% | 1,522,543 |
| Mar 24, 2025 | 61.67 | 61.84 | 61.31 | 61.53 | 60.56 | -1.99% | 2,089,655 |
| Mar 21, 2025 | 63.07 | 63.40 | 62.74 | 62.78 | 61.79 | -0.41% | 2,131,150 |
| Mar 20, 2025 | 62.42 | 63.09 | 62.39 | 63.04 | 62.05 | -0.06% | 1,855,825 |
| Mar 19, 2025 | 63.38 | 63.38 | 62.77 | 63.08 | 62.09 | -0.71% | 1,409,629 |
| Mar 18, 2025 | 63.27 | 63.60 | 62.95 | 63.53 | 62.53 | 0.32% | 2,345,819 |
| Mar 17, 2025 | 63.04 | 63.52 | 62.97 | 63.33 | 62.33 | 1.59% | 2,078,192 |
| Mar 14, 2025 | 61.96 | 62.43 | 61.77 | 62.34 | 61.36 | 1.55% | 2,707,499 |
| Mar 13, 2025 | 61.63 | 61.93 | 61.29 | 61.39 | 60.42 | -1.82% | 1,985,890 |
| Mar 12, 2025 | 62.95 | 62.96 | 62.02 | 62.53 | 61.54 | 0.03% | 2,812,183 |
| Mar 11, 2025 | 62.74 | 62.84 | 61.99 | 62.51 | 61.52 | 0.08% | 2,955,688 |
| Mar 10, 2025 | 63.11 | 63.72 | 61.98 | 62.46 | 61.48 | -0.95% | 2,371,990 |
| Mar 7, 2025 | 62.53 | 63.41 | 62.39 | 63.06 | 62.07 | 0.99% | 2,000,670 |
| Mar 6, 2025 | 61.78 | 62.62 | 61.75 | 62.44 | 61.46 | 0.34% | 1,831,223 |
| Mar 5, 2025 | 62.03 | 62.43 | 61.84 | 62.23 | 61.25 | 1.88% | 3,225,750 |
| Mar 4, 2025 | 61.46 | 61.74 | 61.00 | 61.08 | 60.12 | 0.56% | 3,578,442 |
| Mar 3, 2025 | 60.93 | 61.38 | 60.38 | 60.74 | 59.78 | 1.50% | 2,427,598 |
| Feb 28, 2025 | 59.92 | 60.27 | 59.48 | 59.84 | 58.90 | 0.55% | 2,531,452 |