Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
67.57
-0.37 (-0.54%)
At close: Mar 27, 2026, 4:00 PM EDT
67.25
-0.32 (-0.47%)
After-hours: Mar 27, 2026, 7:46 PM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.76 | 68.46 | 67.39 | 67.57 | 67.57 | -0.54% | 1,732,430 |
| Mar 26, 2026 | 68.98 | 69.11 | 67.88 | 67.94 | 67.94 | -1.82% | 1,689,492 |
| Mar 25, 2026 | 68.57 | 69.40 | 68.22 | 69.20 | 69.20 | 1.67% | 1,621,443 |
| Mar 24, 2026 | 67.76 | 68.48 | 67.64 | 68.06 | 68.06 | -0.71% | 1,804,850 |
| Mar 23, 2026 | 68.59 | 69.42 | 68.18 | 68.55 | 68.55 | 1.59% | 4,041,748 |
| Mar 20, 2026 | 69.60 | 69.71 | 67.35 | 67.48 | 67.48 | -2.58% | 4,429,641 |
| Mar 19, 2026 | 69.44 | 69.87 | 68.83 | 69.27 | 69.27 | -0.94% | 3,750,802 |
| Mar 18, 2026 | 71.52 | 71.52 | 69.79 | 69.93 | 69.93 | -3.58% | 2,198,781 |
| Mar 17, 2026 | 73.37 | 73.47 | 72.48 | 72.53 | 72.53 | -0.55% | 1,529,950 |
| Mar 16, 2026 | 73.30 | 73.59 | 72.82 | 72.93 | 72.93 | 0.75% | 1,323,146 |
| Mar 13, 2026 | 72.74 | 73.59 | 72.27 | 72.39 | 72.39 | 0.63% | 2,078,614 |
| Mar 12, 2026 | 72.36 | 72.50 | 71.65 | 71.94 | 71.94 | -0.99% | 1,398,918 |
| Mar 11, 2026 | 72.99 | 73.03 | 72.42 | 72.66 | 72.66 | -0.67% | 2,495,317 |
| Mar 10, 2026 | 72.89 | 74.04 | 72.71 | 73.15 | 73.15 | -0.01% | 1,833,207 |
| Mar 9, 2026 | 72.06 | 73.31 | 71.61 | 73.16 | 73.16 | -0.67% | 1,906,650 |
| Mar 6, 2026 | 72.08 | 73.68 | 72.01 | 73.65 | 73.65 | -0.08% | 2,068,876 |
| Mar 5, 2026 | 74.55 | 74.82 | 73.31 | 73.71 | 73.71 | -2.49% | 1,872,693 |
| Mar 4, 2026 | 76.74 | 76.74 | 74.67 | 75.59 | 75.59 | -1.27% | 2,040,157 |
| Mar 3, 2026 | 76.18 | 77.05 | 75.82 | 76.56 | 76.56 | -2.73% | 1,923,175 |
| Mar 2, 2026 | 78.78 | 79.19 | 78.20 | 78.71 | 78.71 | -2.77% | 1,875,314 |
| Feb 27, 2026 | 80.06 | 81.55 | 80.00 | 80.95 | 80.95 | 1.85% | 2,038,263 |
| Feb 26, 2026 | 79.17 | 79.58 | 78.78 | 79.48 | 79.48 | 1.13% | 2,350,418 |
| Feb 25, 2026 | 79.13 | 79.38 | 78.32 | 78.59 | 78.59 | -2.57% | 3,502,804 |
| Feb 24, 2026 | 80.15 | 80.76 | 79.79 | 80.66 | 80.66 | 0.82% | 1,820,895 |
| Feb 23, 2026 | 78.67 | 80.27 | 78.60 | 80.00 | 80.00 | 1.88% | 2,176,018 |
| Feb 20, 2026 | 78.54 | 79.00 | 78.20 | 78.52 | 78.52 | -0.32% | 2,301,835 |
| Feb 19, 2026 | 78.28 | 78.77 | 77.87 | 78.77 | 78.77 | -0.15% | 1,597,294 |
| Feb 18, 2026 | 78.78 | 79.96 | 78.40 | 78.89 | 78.89 | -0.50% | 2,346,082 |
| Feb 17, 2026 | 79.18 | 79.57 | 78.57 | 79.29 | 79.29 | -1.37% | 2,317,857 |
| Feb 13, 2026 | 80.12 | 80.69 | 79.00 | 80.39 | 80.39 | 0.24% | 3,192,297 |
| Feb 12, 2026 | 80.06 | 81.56 | 79.65 | 80.20 | 80.20 | 3.81% | 5,624,482 |
| Feb 11, 2026 | 76.59 | 77.56 | 76.04 | 77.26 | 77.26 | 2.03% | 4,336,380 |
| Feb 10, 2026 | 75.09 | 75.86 | 74.84 | 75.72 | 75.72 | -0.42% | 2,191,904 |
| Feb 9, 2026 | 75.73 | 76.04 | 75.44 | 76.04 | 76.04 | 0.30% | 3,037,904 |
| Feb 6, 2026 | 75.62 | 76.30 | 75.22 | 75.81 | 75.81 | 1.09% | 4,768,772 |
| Feb 5, 2026 | 74.64 | 75.73 | 74.32 | 74.99 | 74.99 | 0.68% | 3,218,686 |
| Feb 4, 2026 | 74.51 | 75.15 | 74.41 | 74.48 | 74.48 | 1.29% | 2,362,431 |
| Feb 3, 2026 | 72.18 | 73.72 | 72.06 | 73.53 | 73.53 | 1.49% | 2,029,983 |
| Feb 2, 2026 | 72.88 | 73.05 | 71.85 | 72.45 | 72.45 | 1.07% | 2,213,615 |
| Jan 30, 2026 | 71.30 | 71.76 | 71.07 | 71.68 | 71.68 | 0.56% | 2,219,623 |
| Jan 29, 2026 | 71.14 | 71.46 | 70.53 | 71.28 | 71.28 | 2.09% | 2,278,024 |
| Jan 28, 2026 | 70.10 | 70.80 | 69.39 | 69.82 | 69.82 | -0.61% | 1,850,986 |
| Jan 27, 2026 | 69.76 | 70.54 | 69.64 | 70.25 | 70.25 | 1.22% | 2,465,449 |
| Jan 26, 2026 | 70.05 | 70.59 | 69.39 | 69.40 | 69.40 | -0.69% | 1,392,283 |
| Jan 23, 2026 | 69.33 | 69.88 | 69.01 | 69.88 | 69.88 | 0.32% | 1,826,775 |
| Jan 22, 2026 | 69.35 | 69.82 | 69.30 | 69.66 | 69.66 | 0.58% | 1,189,267 |
| Jan 21, 2026 | 69.18 | 69.55 | 68.64 | 69.26 | 69.26 | 0.54% | 1,685,509 |
| Jan 20, 2026 | 68.40 | 69.03 | 68.02 | 68.89 | 68.89 | 0.47% | 1,953,080 |
| Jan 16, 2026 | 68.59 | 68.71 | 68.32 | 68.57 | 68.57 | -0.22% | 2,422,112 |
| Jan 15, 2026 | 69.05 | 69.15 | 68.44 | 68.72 | 68.72 | -0.10% | 2,157,527 |