Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
61.67
-0.38 (-0.60%)
Mar 31, 2025, 3:33 PM EDT - Market open
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 61.43 | 61.78 | 61.37 | 61.58 | - | -0.74% | 1,207,774 |
| 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 |
| Feb 6, 2025 | 50.44 | 50.53 | 50.05 | 50.44 | 50.44 | 2.71% | 3,039,493 |
| Feb 5, 2025 | 49.00 | 49.15 | 48.59 | 49.11 | 49.11 | 0.84% | 1,639,132 |
| Feb 4, 2025 | 48.88 | 48.97 | 48.65 | 48.70 | 48.70 | 0.02% | 1,263,711 |
| Feb 3, 2025 | 48.27 | 49.06 | 47.89 | 48.69 | 48.69 | -1.00% | 2,429,225 |
| Jan 31, 2025 | 49.46 | 49.79 | 49.07 | 49.18 | 49.18 | -1.28% | 3,584,541 |
| Jan 30, 2025 | 49.86 | 50.07 | 49.57 | 49.82 | 49.82 | 1.32% | 2,341,265 |
| Jan 29, 2025 | 49.03 | 49.26 | 49.00 | 49.17 | 49.17 | -0.08% | 2,034,741 |
| Jan 28, 2025 | 49.79 | 49.89 | 49.09 | 49.21 | 49.21 | -1.56% | 1,754,295 |
| Jan 27, 2025 | 49.17 | 50.07 | 49.17 | 49.99 | 49.99 | 2.29% | 2,296,653 |
| Jan 24, 2025 | 48.61 | 48.98 | 48.50 | 48.87 | 48.87 | 1.37% | 1,439,550 |
| Jan 23, 2025 | 48.10 | 48.28 | 47.64 | 48.21 | 48.21 | 1.28% | 1,746,670 |
| Jan 22, 2025 | 48.03 | 48.06 | 47.60 | 47.60 | 47.60 | -1.49% | 2,356,364 |
| Jan 21, 2025 | 48.35 | 48.46 | 48.15 | 48.32 | 48.32 | 0.67% | 2,503,017 |
| Jan 17, 2025 | 47.90 | 48.10 | 47.71 | 48.00 | 48.00 | 1.87% | 2,504,895 |