Anheuser-Busch InBev SA/NV (BUD)

NYSE: BUD · Real-Time Price · USD

77.73

-1.04 (-1.32%)

At close: Sep 18, 2026, 4:00 PM EDT

77.67

-0.06 (-0.08%)

After-hours: Sep 18, 2026, 7:52 PM EDT

Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	77.30	77.80	76.85	77.73	77.73	-1.32%	2,569,320
Sep 17, 2026	79.80	80.07	78.63	78.77	78.77	-1.41%	1,852,184
Sep 16, 2026	80.23	80.37	79.60	79.90	79.90	0.55%	1,966,582
Sep 15, 2026	79.44	79.80	79.02	79.46	79.46	-0.45%	1,217,404
Sep 14, 2026	79.84	80.21	79.60	79.82	79.82	2.03%	1,824,311
Sep 11, 2026	79.10	79.26	77.63	78.23	78.23	0.75%	1,617,233
Sep 10, 2026	78.64	78.99	77.61	77.65	77.65	-0.42%	1,311,937
Sep 9, 2026	78.22	78.86	77.59	77.98	77.98	-2.19%	4,009,682
Sep 8, 2026	79.93	81.16	79.49	79.73	79.73	-0.77%	5,073,994
Sep 4, 2026	80.36	80.57	80.03	80.35	80.35	0.16%	3,387,651
Sep 3, 2026	80.38	80.54	79.61	80.22	80.22	1.52%	1,763,739
Sep 2, 2026	78.92	79.81	78.53	79.02	79.02	-0.14%	2,330,943
Sep 1, 2026	78.83	79.80	78.75	79.13	79.13	0.04%	2,477,991
Aug 31, 2026	79.91	80.20	78.70	79.10	79.10	-1.29%	2,315,420
Aug 28, 2026	79.63	80.21	78.98	80.13	80.13	1.30%	3,547,545
Aug 27, 2026	78.36	79.16	78.11	79.10	79.10	0.85%	5,989,763
Aug 26, 2026	79.21	79.22	78.43	78.43	78.43	-0.41%	1,450,330
Aug 25, 2026	78.86	78.96	78.44	78.75	78.75	-0.69%	813,672
Aug 24, 2026	79.00	80.09	78.96	79.30	79.30	0.48%	2,662,209
Aug 21, 2026	78.03	79.06	77.83	78.92	78.92	1.28%	1,374,548
Aug 20, 2026	77.72	78.07	77.32	77.92	77.92	-0.27%	1,544,407
Aug 19, 2026	77.52	78.65	77.44	78.13	78.13	0.90%	1,677,808
Aug 18, 2026	77.46	78.15	77.25	77.43	77.43	0.30%	1,752,943
Aug 17, 2026	78.37	78.69	77.06	77.20	77.20	-3.17%	1,557,856
Aug 14, 2026	79.17	79.77	78.93	79.73	79.73	-0.62%	1,280,142
Aug 13, 2026	79.82	80.61	79.82	80.23	80.23	1.31%	1,361,213
Aug 12, 2026	79.49	79.68	78.79	79.19	79.19	-1.76%	2,657,275
Aug 11, 2026	81.04	81.38	80.33	80.61	80.61	-2.98%	2,536,196
Aug 10, 2026	82.94	83.24	82.44	83.09	83.09	-0.80%	1,378,329
Aug 7, 2026	84.72	84.73	83.64	83.76	83.76	-0.25%	2,066,457
Aug 6, 2026	85.38	85.81	83.80	83.97	83.97	-1.42%	1,431,094
Aug 5, 2026	85.32	85.57	84.38	85.18	85.18	0.70%	1,390,530
Aug 4, 2026	84.43	84.77	83.88	84.59	84.59	0.64%	1,681,905
Aug 3, 2026	85.20	85.22	83.91	84.05	84.05	-2.81%	1,566,940
Jul 31, 2026	86.34	86.60	85.53	86.48	86.48	0.39%	1,875,184
Jul 30, 2026	83.92	86.17	83.82	86.14	86.14	1.50%	3,324,157
Jul 29, 2026	82.78	84.95	82.53	84.87	84.87	2.01%	3,730,498
Jul 28, 2026	82.33	84.09	82.25	83.20	83.20	2.88%	2,251,080
Jul 27, 2026	80.50	81.09	80.01	80.87	80.87	-0.97%	2,414,539
Jul 24, 2026	81.01	81.77	80.65	81.66	81.66	1.47%	1,230,502
Jul 23, 2026	80.82	81.09	79.83	80.48	80.48	-3.13%	1,421,203
Jul 22, 2026	83.43	83.99	82.75	83.08	83.08	1.88%	1,751,376
Jul 21, 2026	82.10	82.44	81.44	81.55	81.55	0.89%	899,195
Jul 20, 2026	80.91	81.52	80.75	80.83	80.83	0.32%	891,204
Jul 17, 2026	81.60	82.01	79.89	80.57	80.57	-1.09%	1,790,918
Jul 16, 2026	79.49	81.52	79.49	81.46	81.46	1.94%	1,550,538
Jul 15, 2026	78.98	80.11	78.94	79.91	79.91	0.68%	1,326,645
Jul 14, 2026	79.88	80.28	79.35	79.37	79.37	0.05%	1,161,689
Jul 13, 2026	79.86	80.74	79.02	79.33	79.33	-0.35%	1,338,688
Jul 10, 2026	79.07	79.89	79.04	79.61	79.61	0.34%	1,265,505