Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
71.48
+0.29 (0.41%)
At close: Jun 23, 2025, 4:00 PM
71.43
-0.05 (-0.07%)
Pre-market: Jun 24, 2025, 4:37 AM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 70.98 | 71.49 | 70.77 | 71.48 | 71.48 | 0.41% | 2,976,507 |
| Jun 20, 2025 | 71.46 | 71.77 | 71.15 | 71.19 | 71.19 | 0.34% | 2,767,240 |
| Jun 18, 2025 | 70.84 | 71.39 | 70.82 | 70.95 | 70.95 | 0.65% | 3,978,467 |
| Jun 17, 2025 | 70.93 | 71.10 | 70.28 | 70.49 | 70.49 | -1.05% | 3,069,513 |
| Jun 16, 2025 | 71.67 | 72.13 | 71.15 | 71.24 | 71.24 | 0.03% | 2,815,125 |
| Jun 13, 2025 | 71.03 | 71.69 | 70.92 | 71.22 | 71.22 | -0.67% | 2,566,511 |
| Jun 12, 2025 | 71.42 | 71.81 | 71.34 | 71.70 | 71.70 | 0.76% | 3,876,898 |
| Jun 11, 2025 | 70.74 | 71.25 | 70.60 | 71.16 | 71.16 | 1.19% | 2,654,086 |
| Jun 10, 2025 | 70.88 | 70.88 | 70.28 | 70.32 | 70.32 | -0.97% | 2,520,897 |
| Jun 9, 2025 | 70.81 | 71.25 | 70.49 | 71.01 | 71.01 | - | 1,554,023 |
| Jun 6, 2025 | 70.76 | 71.09 | 70.64 | 71.01 | 71.01 | 0.10% | 1,774,797 |
| Jun 5, 2025 | 71.52 | 71.63 | 70.88 | 70.94 | 70.94 | -0.82% | 1,327,626 |
| Jun 4, 2025 | 71.63 | 71.94 | 71.25 | 71.53 | 71.53 | 1.23% | 1,928,935 |
| Jun 3, 2025 | 70.66 | 70.91 | 70.33 | 70.66 | 70.66 | -0.86% | 1,861,347 |
| Jun 2, 2025 | 70.71 | 71.29 | 70.34 | 71.27 | 71.27 | 1.11% | 2,212,790 |
| May 30, 2025 | 70.30 | 70.75 | 70.02 | 70.49 | 70.49 | -0.06% | 1,716,898 |
| May 29, 2025 | 70.20 | 70.66 | 69.91 | 70.53 | 70.53 | 1.09% | 2,067,634 |
| May 28, 2025 | 70.01 | 70.16 | 69.71 | 69.77 | 69.77 | -0.57% | 1,555,364 |
| May 27, 2025 | 70.55 | 70.72 | 69.98 | 70.17 | 70.17 | 1.28% | 1,646,221 |
| May 23, 2025 | 68.39 | 69.36 | 67.93 | 69.28 | 69.28 | 1.36% | 1,823,762 |
| May 22, 2025 | 68.54 | 68.81 | 68.31 | 68.35 | 68.35 | -0.65% | 2,936,597 |
| May 21, 2025 | 68.83 | 69.05 | 68.68 | 68.80 | 68.80 | 0.35% | 1,475,661 |
| May 20, 2025 | 68.50 | 68.72 | 68.39 | 68.56 | 68.56 | -0.13% | 950,187 |
| May 19, 2025 | 67.98 | 68.67 | 67.88 | 68.65 | 68.65 | 1.55% | 2,445,968 |
| May 16, 2025 | 67.19 | 67.60 | 66.97 | 67.60 | 67.60 | 0.12% | 1,196,144 |
| May 15, 2025 | 66.84 | 67.54 | 66.66 | 67.52 | 67.52 | 1.90% | 1,580,625 |
| May 14, 2025 | 66.27 | 66.43 | 65.98 | 66.26 | 66.26 | 0.53% | 1,981,706 |
| May 13, 2025 | 65.94 | 66.02 | 65.15 | 65.91 | 65.91 | 0.02% | 2,158,306 |
| May 12, 2025 | 66.28 | 66.39 | 65.73 | 65.90 | 65.90 | -2.04% | 2,071,154 |
| 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 |