Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.18

+0.33

(+0.53%)

At close: 04:00PM EDT

61.67

-0.51

(-0.81%)

After hours:

07:56PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	61.44	62.25	61.33	62.18	62.18	1,475,000
Mar 23, 2023	61.99	62.34	61.55	61.85	61.85	1,307,700
Mar 22, 2023	62.16	62.53	61.61	61.65	61.65	1,559,000
Mar 21, 2023	61.60	61.68	61.13	61.30	61.30	1,750,300
Mar 20, 2023	59.93	60.61	59.92	60.42	60.42	1,179,100
Mar 17, 2023	59.43	60.21	59.36	59.91	59.91	1,566,400
Mar 16, 2023	59.89	60.84	59.70	60.81	60.81	1,475,500
Mar 15, 2023	58.31	59.50	58.26	59.42	59.42	1,947,100
Mar 14, 2023	60.64	60.97	60.34	60.81	60.81	1,698,700
Mar 13, 2023	59.55	60.18	59.43	59.48	59.48	1,997,200
Mar 10, 2023	61.63	61.66	60.00	60.26	60.26	2,469,900
Mar 09, 2023	60.99	61.50	60.25	60.29	60.29	2,582,200
Mar 08, 2023	59.95	60.22	59.79	60.00	60.00	2,040,500
Mar 07, 2023	60.84	60.89	59.73	59.78	59.78	2,061,200
Mar 06, 2023	61.26	61.42	60.93	61.09	61.09	1,669,700
Mar 03, 2023	61.03	62.10	60.80	62.08	62.08	2,413,600
Mar 02, 2023	60.33	61.09	59.93	61.09	61.09	1,759,600
Mar 01, 2023	61.20	61.25	60.03	60.25	60.25	1,996,000
Feb 28, 2023	60.88	61.21	60.60	60.70	60.70	1,342,900
Feb 27, 2023	60.75	60.85	60.52	60.72	60.72	1,053,700
Feb 24, 2023	60.13	60.33	59.79	60.32	60.32	887,600
Feb 23, 2023	60.71	60.85	60.30	60.79	60.79	1,005,500
Feb 22, 2023	59.98	60.19	59.86	60.05	60.05	1,331,200
Feb 21, 2023	59.28	59.40	58.88	59.10	59.10	988,400
Feb 17, 2023	58.24	58.97	58.24	58.82	58.82	816,100
Feb 16, 2023	58.90	59.17	58.59	58.88	58.88	1,162,900
Feb 15, 2023	59.01	59.42	58.82	59.40	59.40	972,800
Feb 14, 2023	58.95	59.20	58.57	58.82	58.82	986,900
Feb 13, 2023	58.28	58.91	58.19	58.87	58.87	822,000
Feb 10, 2023	57.98	58.22	57.83	58.05	58.05	1,027,900
Feb 09, 2023	58.90	58.93	57.97	58.08	58.08	1,163,400
Feb 08, 2023	58.40	58.50	58.14	58.20	58.20	785,500
Feb 07, 2023	58.03	58.59	57.79	58.42	58.42	1,239,600
Feb 06, 2023	58.73	58.89	58.51	58.73	58.73	980,500
Feb 03, 2023	59.51	59.60	58.74	59.19	59.19	2,038,000
Feb 02, 2023	60.08	60.23	59.73	59.87	59.87	2,386,300
Feb 01, 2023	60.66	60.70	59.36	60.27	60.27	3,548,500
Jan 31, 2023	59.79	60.30	59.48	60.29	60.29	1,520,400
Jan 30, 2023	58.86	59.38	58.62	58.74	58.74	1,477,400
Jan 27, 2023	58.35	58.79	58.33	58.65	58.65	964,000
Jan 26, 2023	59.67	59.73	59.23	59.66	59.66	787,200
Jan 25, 2023	59.47	60.32	59.31	60.31	60.31	1,165,700
Jan 24, 2023	59.12	59.61	58.90	59.44	59.44	1,459,200
Jan 23, 2023	59.67	59.71	59.02	59.30	59.30	1,613,000
Jan 20, 2023	59.53	59.80	59.16	59.80	59.80	1,216,400
Jan 19, 2023	59.16	59.66	59.13	59.33	59.33	1,383,200
Jan 18, 2023	61.31	61.38	59.28	59.29	59.29	1,669,900
Jan 17, 2023	61.08	61.55	60.95	61.07	61.07	1,689,000
Jan 13, 2023	60.68	61.25	60.68	60.92	60.92	1,219,500
Jan 12, 2023	60.32	60.87	59.87	60.49	60.49	2,693,400
Jan 11, 2023	60.90	61.89	60.90	61.88	61.88	2,006,900
Jan 10, 2023	60.46	60.61	60.25	60.45	60.45	1,469,000
Jan 09, 2023	60.48	61.17	60.42	60.67	60.67	1,330,400
Jan 06, 2023	60.10	61.22	59.97	61.09	61.09	953,300
Jan 05, 2023	60.47	60.76	59.96	60.24	60.24	1,231,700
Jan 04, 2023	61.17	61.57	60.85	61.30	61.30	1,935,600
Jan 03, 2023	60.31	60.52	59.51	59.60	59.60	1,286,100
Dec 30, 2022	60.25	60.42	59.75	60.04	60.04	1,092,600
Dec 29, 2022	60.50	60.77	60.34	60.38	60.38	1,013,500
Dec 28, 2022	60.54	60.70	59.93	59.96	59.96	653,800
Dec 27, 2022	60.39	60.62	60.24	60.36	60.36	715,100
Dec 23, 2022	60.03	60.43	59.92	60.37	60.37	800,300
Dec 22, 2022	60.39	60.45	59.61	60.12	60.12	750,700
Dec 21, 2022	59.85	60.47	59.84	60.42	60.42	795,700
Dec 20, 2022	59.61	59.80	59.36	59.37	59.37	932,700
Dec 19, 2022	59.65	59.77	59.22	59.48	59.48	895,300
Dec 16, 2022	59.15	59.70	59.09	59.63	59.63	1,277,500
Dec 15, 2022	59.97	60.03	59.20	59.74	59.74	1,530,200
Dec 14, 2022	60.84	61.51	60.72	61.14	61.14	964,400
Dec 13, 2022	61.44	61.63	60.69	60.81	60.81	1,374,800
Dec 12, 2022	59.73	60.04	59.40	59.99	59.99	818,000
Dec 09, 2022	59.64	60.18	59.58	59.61	59.61	869,400
Dec 08, 2022	59.46	59.70	59.32	59.57	59.57	895,400
Dec 07, 2022	59.67	59.67	59.12	59.35	59.35	612,500
Dec 06, 2022	59.34	59.52	58.80	59.02	59.02	761,500
Dec 05, 2022	59.48	59.62	59.16	59.45	59.45	973,000
Dec 02, 2022	59.90	60.41	59.71	60.35	60.35	967,600
Dec 01, 2022	59.91	60.00	59.37	59.73	59.73	1,297,100
Nov 30, 2022	58.45	58.90	57.64	58.89	58.89	1,259,800
Nov 29, 2022	58.43	58.51	57.99	58.02	58.02	1,956,700
Nov 28, 2022	58.85	59.10	58.06	58.17	58.17	1,953,500
Nov 25, 2022	56.40	56.78	56.40	56.59	56.59	385,200
Nov 23, 2022	55.94	56.38	55.85	56.38	56.38	713,800
Nov 22, 2022	55.70	55.93	55.61	55.93	55.93	832,000
Nov 21, 2022	55.14	55.56	55.13	55.50	55.50	959,400
Nov 18, 2022	55.50	55.56	55.18	55.53	55.53	931,600
Nov 17, 2022	54.46	55.04	54.38	55.01	55.01	902,600
Nov 16, 2022	54.94	55.20	54.85	55.04	55.04	1,306,800
Nov 15, 2022	54.71	55.15	54.11	54.75	54.75	1,251,800
Nov 14, 2022	55.09	55.41	54.75	54.77	54.77	1,406,000
Nov 11, 2022	54.55	55.49	54.12	55.36	55.36	2,304,300
Nov 10, 2022	53.82	54.10	53.25	53.76	53.76	2,208,900
Nov 09, 2022	52.23	52.61	52.04	52.11	52.11	1,600,500
Nov 08, 2022	52.59	52.98	52.19	52.57	52.57	1,059,200
Nov 07, 2022	52.81	52.93	52.36	52.76	52.76	1,534,700
Nov 04, 2022	51.62	52.42	51.22	52.12	52.12	2,593,100
Nov 03, 2022	48.82	49.30	48.69	49.16	49.16	1,309,200
Nov 02, 2022	49.90	50.87	49.43	49.50	49.50	1,428,000
Nov 01, 2022	51.44	51.50	50.79	51.07	51.07	1,705,000
Oct 31, 2022	50.00	50.29	49.93	50.10	50.10	1,454,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,120.54-871.13(-2.23%)

Anheuser-Busch InBev SA/NV (BUD)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,120.54
-871.13(-2.23%)