Anheuser-Busch InBev SA/NV (BUD)

Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	61.30	61.89	60.97	61.16	61.04	-1.55%	2,914,399
Nov 17, 2025	62.60	62.97	61.98	62.12	62.00	-2.68%	2,142,297
Nov 14, 2025	64.08	64.48	63.35	63.83	63.70	-1.16%	1,543,328
Nov 13, 2025	64.34	65.04	64.23	64.58	64.45	0.05%	1,140,140
Nov 12, 2025	64.60	65.15	64.47	64.55	64.42	-0.32%	1,731,222
Nov 11, 2025	64.30	65.22	64.23	64.76	64.63	2.23%	2,331,577
Nov 10, 2025	62.99	63.42	62.63	63.35	63.22	0.11%	1,941,514
Nov 7, 2025	62.82	63.44	62.69	63.28	63.15	0.64%	2,991,028
Nov 6, 2025	62.67	63.06	62.53	62.88	62.75	0.03%	2,141,381
Nov 5, 2025	62.31	63.00	62.26	62.86	62.73	1.55%	2,898,179
Nov 4, 2025	61.37	62.25	61.33	61.90	61.78	1.23%	2,615,729
Nov 3, 2025	60.94	61.57	60.71	61.15	61.03	0.41%	2,655,100
Oct 31, 2025	60.58	61.36	60.10	60.90	60.78	1.48%	2,428,552
Oct 30, 2025	60.85	61.51	59.64	60.01	59.89	-2.33%	5,525,720
Oct 29, 2025	61.90	62.17	61.11	61.44	61.32	-0.60%	3,387,680
Oct 28, 2025	61.18	62.15	60.92	61.81	61.69	0.29%	2,619,756
Oct 27, 2025	61.33	61.64	61.27	61.63	61.51	0.55%	1,450,975
Oct 24, 2025	61.24	61.45	61.14	61.29	61.17	-0.49%	1,199,687
Oct 23, 2025	61.64	61.64	61.06	61.59	61.47	-0.34%	1,345,184
Oct 22, 2025	61.68	62.18	61.25	61.80	61.68	-0.06%	2,081,059
Oct 21, 2025	62.00	62.02	61.45	61.84	61.72	-0.32%	1,872,026
Oct 20, 2025	62.09	62.44	61.93	62.04	61.92	-0.16%	2,175,453
Oct 17, 2025	61.81	62.33	61.80	62.14	62.02	0.97%	2,995,401
Oct 16, 2025	61.11	61.95	61.07	61.54	61.42	2.12%	3,070,019
Oct 15, 2025	60.30	60.74	60.14	60.26	60.14	0.07%	1,117,449
Oct 14, 2025	59.32	60.22	59.31	60.22	60.10	1.45%	1,154,885
Oct 13, 2025	59.02	59.53	58.96	59.36	59.24	-0.37%	1,120,283
Oct 10, 2025	59.86	59.92	59.22	59.58	59.46	0.68%	1,118,846
Oct 9, 2025	59.19	59.30	58.82	59.18	59.06	-0.59%	1,518,761
Oct 8, 2025	59.55	59.78	59.44	59.53	59.41	-0.25%	996,658
Oct 7, 2025	59.19	59.95	59.17	59.68	59.56	2.00%	2,199,408
Oct 6, 2025	58.91	58.91	58.44	58.51	58.39	-1.76%	2,042,345
Oct 3, 2025	59.32	59.67	59.12	59.56	59.44	-0.83%	1,313,845
Oct 2, 2025	60.02	60.37	59.84	60.06	59.94	0.87%	2,019,376
Oct 1, 2025	59.33	59.69	59.09	59.54	59.42	-0.12%	2,422,015
Sep 30, 2025	59.45	59.73	59.15	59.61	59.49	-0.40%	1,494,456
Sep 29, 2025	59.04	60.02	58.85	59.85	59.73	1.20%	2,288,072
Sep 26, 2025	59.66	59.67	59.11	59.14	59.02	-0.97%	1,636,603
Sep 25, 2025	59.95	60.02	59.33	59.72	59.60	0.39%	2,098,817
Sep 24, 2025	58.83	59.63	58.70	59.49	59.37	0.66%	1,830,944
Sep 23, 2025	58.84	59.11	58.61	59.10	58.98	0.87%	3,174,304
Sep 22, 2025	59.00	59.02	58.33	58.59	58.47	-1.30%	3,071,352
Sep 19, 2025	59.15	59.57	59.10	59.36	59.24	1.33%	2,619,504
Sep 18, 2025	58.80	59.01	58.54	58.58	58.46	-0.41%	1,673,235
Sep 17, 2025	58.47	59.17	58.45	58.82	58.70	1.54%	2,682,223
Sep 16, 2025	58.29	58.31	57.79	57.93	57.81	-1.06%	3,055,759
Sep 15, 2025	59.03	59.22	58.49	58.55	58.43	0.33%	3,309,065
Sep 12, 2025	58.78	58.89	58.28	58.36	58.24	-1.10%	1,937,304
Sep 11, 2025	58.93	59.17	58.92	59.01	58.89	0.07%	1,676,809
Sep 10, 2025	59.02	59.17	58.78	58.97	58.85	-0.57%	1,475,959

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.