Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
61.99
+0.64 (1.04%)
At close: Aug 8, 2025, 4:00 PM
61.41
-0.58 (-0.94%)
Pre-market: Aug 11, 2025, 7:00 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 61.45 | 62.05 | 61.40 | 61.99 | 61.99 | 1.04% | 2,112,674 |
| Aug 7, 2025 | 60.72 | 61.42 | 60.71 | 61.35 | 61.35 | 1.71% | 2,077,096 |
| Aug 6, 2025 | 59.67 | 60.56 | 59.56 | 60.32 | 60.32 | 1.11% | 2,454,296 |
| Aug 5, 2025 | 59.68 | 60.08 | 59.29 | 59.66 | 59.66 | 2.53% | 3,940,557 |
| Aug 4, 2025 | 58.10 | 58.38 | 57.77 | 58.19 | 58.19 | 1.91% | 4,207,661 |
| Aug 1, 2025 | 58.58 | 58.63 | 56.97 | 57.10 | 57.10 | -0.99% | 7,417,986 |
| Jul 31, 2025 | 59.37 | 59.55 | 57.56 | 57.67 | 57.67 | -13.33% | 9,153,848 |
| Jul 30, 2025 | 66.62 | 67.11 | 66.41 | 66.54 | 66.54 | -0.51% | 1,918,154 |
| Jul 29, 2025 | 66.36 | 66.89 | 66.21 | 66.88 | 66.88 | 0.80% | 1,774,169 |
| Jul 28, 2025 | 67.68 | 67.71 | 66.21 | 66.35 | 66.35 | -5.48% | 4,341,103 |
| Jul 25, 2025 | 69.72 | 70.21 | 69.67 | 70.20 | 70.20 | 0.16% | 1,452,875 |
| Jul 24, 2025 | 70.29 | 70.74 | 70.09 | 70.09 | 70.09 | -0.61% | 1,582,719 |
| Jul 23, 2025 | 69.43 | 70.62 | 69.39 | 70.52 | 70.52 | 1.70% | 1,944,660 |
| Jul 22, 2025 | 68.48 | 69.44 | 68.48 | 69.34 | 69.34 | 1.73% | 1,505,414 |
| Jul 21, 2025 | 68.11 | 68.85 | 68.10 | 68.16 | 68.16 | 0.37% | 2,263,480 |
| Jul 18, 2025 | 68.14 | 68.30 | 67.69 | 67.91 | 67.91 | 0.09% | 1,563,594 |
| Jul 17, 2025 | 67.35 | 67.89 | 67.31 | 67.85 | 67.85 | 0.19% | 1,093,488 |
| Jul 16, 2025 | 66.97 | 67.73 | 66.90 | 67.72 | 67.72 | 1.15% | 1,354,333 |
| Jul 15, 2025 | 67.34 | 67.41 | 66.71 | 66.95 | 66.95 | -1.25% | 1,742,811 |
| Jul 14, 2025 | 67.62 | 67.94 | 67.43 | 67.80 | 67.80 | 0.44% | 1,541,321 |
| Jul 11, 2025 | 67.47 | 67.68 | 67.29 | 67.50 | 67.50 | -0.19% | 1,844,731 |
| Jul 10, 2025 | 67.31 | 67.74 | 67.24 | 67.63 | 67.63 | 0.18% | 2,381,395 |
| Jul 9, 2025 | 68.00 | 68.00 | 67.20 | 67.51 | 67.51 | -0.07% | 3,384,952 |
| Jul 8, 2025 | 67.79 | 67.86 | 67.33 | 67.56 | 67.56 | -1.47% | 2,776,534 |
| Jul 7, 2025 | 69.03 | 69.14 | 68.45 | 68.57 | 68.57 | -0.49% | 2,292,378 |
| Jul 3, 2025 | 69.17 | 69.17 | 68.85 | 68.91 | 68.91 | -0.62% | 1,144,845 |
| Jul 2, 2025 | 68.87 | 69.49 | 68.70 | 69.34 | 69.34 | 0.13% | 1,894,239 |
| Jul 1, 2025 | 69.24 | 69.70 | 68.95 | 69.25 | 69.25 | 0.77% | 2,152,631 |
| Jun 30, 2025 | 68.50 | 68.74 | 67.97 | 68.72 | 68.72 | 0.32% | 2,323,558 |
| Jun 27, 2025 | 68.54 | 68.89 | 68.27 | 68.50 | 68.50 | -0.91% | 2,123,511 |
| Jun 26, 2025 | 69.31 | 69.43 | 68.95 | 69.13 | 69.13 | 0.82% | 1,883,297 |
| Jun 25, 2025 | 68.96 | 69.03 | 68.36 | 68.57 | 68.57 | -2.34% | 2,244,402 |
| Jun 24, 2025 | 71.19 | 71.39 | 70.08 | 70.21 | 70.21 | -1.78% | 3,393,538 |
| 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 |