Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
71.27
+0.78 (1.11%)
At close: Jun 2, 2025, 4:00 PM
71.27
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 70.71 | 71.29 | 70.34 | 71.27 | 71.27 | 1.11% | 2,206,665 |
| 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 |
| 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 |