Canada markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.08+1.13 (+2.09%)
At close: 04:00PM EDT
55.35 +0.27 (+0.49%)
After hours: 06:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202253.9255.1353.8155.0855.081,050,700
Jun 30, 202253.3254.2452.9953.9553.951,283,000
Jun 29, 202254.4254.4753.9153.9453.94894,300
Jun 28, 202254.7355.3454.1754.1954.191,987,900
Jun 27, 202253.8054.3953.7254.0854.081,565,500
Jun 24, 202253.1153.9652.9953.9453.941,334,000
Jun 23, 202252.3852.7252.1352.6952.69993,900
Jun 22, 202251.5052.6851.4452.1552.151,339,700
Jun 21, 202252.0152.1151.4051.7051.701,219,300
Jun 17, 202252.0652.3951.3351.6951.691,410,700
Jun 16, 202251.1451.9150.9851.4751.471,388,500
Jun 15, 202252.9353.3951.8452.8452.841,695,000
Jun 14, 202251.5151.8650.5951.0551.052,101,300
Jun 13, 202252.0052.3251.3051.6251.622,485,100
Jun 10, 202251.2752.6451.2152.2652.262,226,000
Jun 09, 202254.3454.6553.1753.1753.171,205,400
Jun 08, 202255.9255.9455.0155.1855.18812,500
Jun 07, 202255.8556.4255.4556.3256.321,083,100
Jun 06, 202256.0056.5355.5555.8555.85936,500
Jun 03, 202255.9056.0755.4355.5355.531,237,200
Jun 02, 202254.9655.7454.3455.6655.661,036,100
Jun 01, 202256.4056.5954.5055.0755.071,274,300
May 31, 202256.3756.7755.9356.7056.702,105,500
May 27, 202256.5056.7556.2556.6556.65812,200
May 26, 202256.3856.8656.3456.4856.48864,200
May 25, 202255.2756.2655.2056.1056.10879,100
May 24, 202255.2955.5154.7355.2455.24914,600
May 23, 202254.7855.6354.6255.5355.53961,600
May 20, 202254.7354.7753.4354.2754.271,137,600
May 19, 202254.4354.7953.9454.0654.061,225,500
May 18, 202256.9157.0955.2155.2355.231,109,000
May 17, 202257.1357.6457.0457.6457.64900,300
May 16, 202255.8057.0255.6456.6756.67982,000
May 13, 202254.4656.0654.4656.0156.011,324,700
May 12, 202254.2354.9753.5054.0354.031,481,800
May 11, 202255.3355.7454.7054.7154.712,222,500
May 10, 202255.3155.7054.1654.6654.661,991,500
May 09, 202253.7154.5453.5154.0754.072,485,900
May 06, 202255.2955.6653.9855.0055.003,654,300
May 05, 202257.5857.9056.6957.0857.081,740,400
May 04, 202256.7358.3756.3958.3358.331,523,900
May 03, 202256.9957.1756.4756.8556.851,600,000
May 03, 20220.543 Dividend
May 02, 202256.9857.2755.6756.4355.891,305,200
Apr 29, 202258.5058.7657.3857.4556.901,077,100
Apr 28, 202256.8958.0656.5257.9757.411,166,500
Apr 27, 202257.7758.2257.3457.4656.911,143,400
Apr 26, 202259.8259.9158.1458.2557.691,206,600
Apr 25, 202259.2859.6058.4759.5658.991,332,400
Apr 22, 202260.6660.7259.2659.3158.741,035,200
Apr 21, 202263.3463.4561.3561.4460.851,212,300
Apr 20, 202260.9961.9960.9761.4960.901,406,300
Apr 19, 202258.4559.2558.4459.1958.621,298,400
Apr 18, 202258.6559.0158.4658.7258.15737,400
Apr 14, 202258.8159.0058.4958.7858.21962,800
Apr 13, 202257.9258.7257.9058.5858.02948,400
Apr 12, 202258.2358.8657.7957.9557.391,285,600
Apr 11, 202258.4259.0258.3558.4957.931,460,100
Apr 08, 202258.4659.2458.2958.7858.21965,800
Apr 07, 202258.3758.6557.9958.4757.912,036,000
Apr 06, 202259.6560.0559.4259.7559.181,403,900
Apr 05, 202260.9461.3760.5860.8060.21624,100
Apr 04, 202261.3762.2361.3061.8161.22881,300
Apr 01, 202260.7961.2360.5161.2260.631,210,000
Mar 31, 202260.4060.8259.9960.0659.481,650,200
Mar 30, 202261.5161.7761.2461.3960.80994,500
Mar 29, 202262.2862.5661.2761.8361.241,113,200
Mar 28, 202260.0060.3259.3660.3259.741,379,500
Mar 25, 202259.1459.6559.0859.5158.941,085,600
Mar 24, 202258.5659.1658.4159.1358.561,406,400
Mar 23, 202258.7159.1858.5658.7158.152,759,000
Mar 22, 202260.1160.4659.7460.2659.681,335,500
Mar 21, 202259.9560.3059.6960.0359.451,636,100
Mar 18, 202258.9460.9458.8360.6160.032,210,800
Mar 17, 202259.2760.1559.0059.7259.151,279,200
Mar 16, 202258.8160.2458.5459.6759.101,842,300
Mar 15, 202257.2757.4356.5057.3956.842,096,500
Mar 14, 202257.2757.9556.7857.0456.491,827,400
Mar 11, 202257.3357.6155.8855.9155.371,863,800
Mar 10, 202255.8856.8355.6556.0355.492,203,700
Mar 09, 202256.9057.9356.2057.1956.642,400,500
Mar 08, 202253.3254.7452.6553.6353.113,642,600
Mar 07, 202254.5454.6852.7752.9552.445,158,700
Mar 04, 202256.0856.3455.3455.8755.333,270,000
Mar 03, 202258.9559.3157.6158.1657.602,755,700
Mar 02, 202258.5859.4458.5258.9458.372,168,300
Mar 01, 202259.9460.4858.5159.0458.473,842,900
Feb 28, 202262.4563.0861.0761.8361.242,827,100
Feb 25, 202264.3066.0564.3066.0565.412,422,600
Feb 24, 202260.4062.1659.7062.0461.442,332,600
Feb 23, 202263.6863.8562.1062.6562.051,813,000
Feb 22, 202261.5062.1261.0361.4360.841,278,600
Feb 18, 202263.5563.6962.7063.0562.441,023,700
Feb 17, 202263.4763.7162.9763.1662.55862,500
Feb 16, 202263.7464.2463.5564.2263.601,105,700
Feb 15, 202262.1162.8162.0762.5961.99740,200
Feb 14, 202262.5062.5561.2861.8061.211,020,600
Feb 11, 202263.2763.9262.2362.5761.971,355,000
Feb 10, 202263.0764.7062.9963.6863.072,002,700
Feb 09, 202261.9662.0061.6361.8661.26852,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...