Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
65.61
-0.02 (-0.03%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 65.56 | 65.65 | 65.14 | 65.61 | 65.61 | -0.03% | 1,387,970 |
| Apr 17, 2025 | 65.36 | 65.90 | 65.19 | 65.63 | 65.63 | 1.53% | 3,321,712 |
| Apr 16, 2025 | 64.79 | 65.37 | 64.49 | 64.64 | 64.64 | 2.15% | 3,516,915 |
| Apr 15, 2025 | 62.99 | 63.41 | 62.85 | 63.28 | 63.28 | -0.14% | 1,863,319 |
| Apr 14, 2025 | 62.35 | 63.47 | 62.12 | 63.37 | 63.37 | 1.36% | 2,402,327 |
| Apr 11, 2025 | 62.19 | 62.66 | 61.46 | 62.52 | 62.52 | 2.98% | 3,444,206 |
| Apr 10, 2025 | 60.54 | 61.11 | 59.81 | 60.71 | 60.71 | -0.78% | 4,329,367 |
| Apr 9, 2025 | 59.36 | 61.66 | 58.43 | 61.19 | 61.19 | 4.56% | 5,020,883 |
| Apr 8, 2025 | 60.34 | 60.49 | 57.97 | 58.52 | 58.52 | -1.27% | 3,382,985 |
| Apr 7, 2025 | 58.65 | 61.06 | 58.49 | 59.27 | 59.27 | -2.71% | 6,269,193 |
| Apr 4, 2025 | 62.57 | 62.67 | 60.61 | 60.92 | 60.92 | -3.15% | 4,303,165 |
| Apr 3, 2025 | 63.07 | 63.82 | 62.80 | 62.90 | 62.90 | 1.29% | 4,272,173 |
| Apr 2, 2025 | 62.34 | 62.43 | 61.69 | 62.10 | 62.10 | 0.81% | 2,298,570 |
| Apr 1, 2025 | 61.60 | 61.93 | 61.13 | 61.60 | 61.60 | 0.06% | 1,782,940 |
| Mar 31, 2025 | 61.43 | 61.78 | 61.37 | 61.56 | 61.56 | -0.77% | 2,383,509 |
| Mar 28, 2025 | 62.52 | 62.75 | 61.88 | 62.04 | 62.04 | -0.16% | 2,859,440 |
| Mar 27, 2025 | 61.52 | 62.18 | 61.52 | 62.14 | 62.14 | 0.44% | 2,362,549 |
| Mar 26, 2025 | 61.34 | 61.93 | 61.34 | 61.87 | 61.87 | 0.28% | 2,079,274 |
| Mar 25, 2025 | 62.07 | 62.10 | 61.56 | 61.70 | 61.70 | 0.28% | 1,522,543 |
| Mar 24, 2025 | 61.67 | 61.84 | 61.31 | 61.53 | 61.53 | -1.99% | 2,089,655 |
| Mar 21, 2025 | 63.07 | 63.40 | 62.74 | 62.78 | 62.78 | -0.41% | 2,131,150 |
| Mar 20, 2025 | 62.42 | 63.09 | 62.39 | 63.04 | 63.04 | -0.06% | 1,855,825 |
| Mar 19, 2025 | 63.38 | 63.38 | 62.77 | 63.08 | 63.08 | -0.71% | 1,409,629 |
| Mar 18, 2025 | 63.27 | 63.60 | 62.95 | 63.53 | 63.53 | 0.32% | 2,345,819 |
| Mar 17, 2025 | 63.04 | 63.52 | 62.97 | 63.33 | 63.33 | 1.59% | 2,078,192 |
| Mar 14, 2025 | 61.96 | 62.43 | 61.77 | 62.34 | 62.34 | 1.55% | 2,707,499 |
| Mar 13, 2025 | 61.63 | 61.93 | 61.29 | 61.39 | 61.39 | -1.82% | 1,985,890 |
| Mar 12, 2025 | 62.95 | 62.96 | 62.02 | 62.53 | 62.53 | 0.03% | 2,812,183 |
| Mar 11, 2025 | 62.74 | 62.84 | 61.99 | 62.51 | 62.51 | 0.08% | 2,955,688 |
| Mar 10, 2025 | 63.11 | 63.72 | 61.98 | 62.46 | 62.46 | -0.95% | 2,371,990 |
| Mar 7, 2025 | 62.53 | 63.41 | 62.39 | 63.06 | 63.06 | 0.99% | 2,000,670 |
| Mar 6, 2025 | 61.78 | 62.62 | 61.75 | 62.44 | 62.44 | 0.34% | 1,831,223 |
| Mar 5, 2025 | 62.03 | 62.43 | 61.84 | 62.23 | 62.23 | 1.88% | 3,225,750 |
| Mar 4, 2025 | 61.46 | 61.74 | 61.00 | 61.08 | 61.08 | 0.56% | 3,578,442 |
| Mar 3, 2025 | 60.93 | 61.38 | 60.38 | 60.74 | 60.74 | 1.50% | 2,427,598 |
| Feb 28, 2025 | 59.92 | 60.27 | 59.48 | 59.84 | 59.84 | 0.55% | 2,531,452 |
| Feb 27, 2025 | 59.18 | 60.33 | 58.88 | 59.51 | 59.51 | 1.35% | 3,991,455 |
| Feb 26, 2025 | 59.19 | 59.80 | 58.72 | 58.72 | 58.72 | 7.21% | 4,872,394 |
| Feb 25, 2025 | 54.95 | 55.25 | 54.56 | 54.77 | 54.77 | 0.48% | 2,522,451 |
| Feb 24, 2025 | 54.13 | 54.69 | 54.09 | 54.51 | 54.51 | 0.93% | 2,650,950 |
| Feb 21, 2025 | 53.59 | 54.29 | 53.52 | 54.01 | 54.01 | 1.62% | 1,741,103 |
| Feb 20, 2025 | 52.83 | 53.26 | 52.74 | 53.15 | 53.15 | 0.62% | 938,296 |
| Feb 19, 2025 | 52.70 | 52.90 | 52.47 | 52.82 | 52.82 | -0.34% | 1,277,589 |
| Feb 18, 2025 | 52.75 | 53.24 | 52.66 | 53.00 | 53.00 | -0.23% | 1,474,795 |
| Feb 14, 2025 | 53.38 | 53.69 | 53.09 | 53.12 | 53.12 | - | 1,866,119 |
| Feb 13, 2025 | 53.09 | 53.23 | 52.81 | 53.12 | 53.12 | 1.61% | 2,811,696 |
| Feb 12, 2025 | 52.25 | 52.37 | 51.65 | 52.28 | 52.28 | 2.37% | 2,664,401 |
| Feb 11, 2025 | 50.50 | 51.07 | 50.40 | 51.07 | 51.07 | 1.47% | 1,725,152 |
| Feb 10, 2025 | 50.36 | 50.45 | 50.12 | 50.33 | 50.33 | 0.06% | 1,555,821 |
| Feb 7, 2025 | 50.87 | 50.90 | 50.29 | 50.30 | 50.30 | -0.28% | 2,436,558 |