Canada Markets open in 9 hrs 10 mins

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.87-0.40 (-0.66%)
At close: 04:00PM EST
60.25 +0.38 (+0.63%)
After hours: 07:55PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 202360.0860.2359.7359.8759.872,386,300
Feb 01, 202360.6660.7059.3660.2760.273,548,500
Jan 31, 202359.7960.3059.4860.2960.291,520,400
Jan 30, 202358.8659.3858.6258.7458.741,477,400
Jan 27, 202358.3558.7958.3358.6558.65964,000
Jan 26, 202359.6759.7359.2359.6659.66787,200
Jan 25, 202359.4760.3259.3160.3160.311,165,700
Jan 24, 202359.1259.6158.9059.4459.441,459,100
Jan 23, 202359.6759.7159.0259.3059.301,613,000
Jan 20, 202359.5359.8059.1659.8059.801,216,400
Jan 19, 202359.1659.6659.1359.3359.331,383,200
Jan 18, 202361.3161.3859.2859.2959.291,669,900
Jan 17, 202361.0861.5560.9561.0761.071,689,000
Jan 13, 202360.6861.2560.6860.9260.921,219,500
Jan 12, 202360.3260.8759.8760.4960.492,693,400
Jan 11, 202360.9061.8960.9061.8861.882,006,900
Jan 10, 202360.4660.6160.2560.4560.451,469,000
Jan 09, 202360.4861.1760.4260.6760.671,330,400
Jan 06, 202360.1061.2259.9761.0961.09953,300
Jan 05, 202360.4760.7659.9660.2460.241,231,700
Jan 04, 202361.1761.5760.8561.3061.301,935,600
Jan 03, 202360.3160.5259.5159.6059.601,286,100
Dec 30, 202260.2560.4259.7560.0460.041,092,600
Dec 29, 202260.5060.7760.3460.3860.381,013,500
Dec 28, 202260.5460.7059.9359.9659.96653,800
Dec 27, 202260.3960.6260.2460.3660.36715,100
Dec 23, 202260.0360.4359.9260.3760.37800,300
Dec 22, 202260.3960.4559.6160.1260.12750,700
Dec 21, 202259.8560.4759.8460.4260.42795,700
Dec 20, 202259.6159.8059.3659.3759.37932,700
Dec 19, 202259.6559.7759.2259.4859.48895,300
Dec 16, 202259.1559.7059.0959.6359.631,277,500
Dec 15, 202259.9760.0359.2059.7459.741,530,200
Dec 14, 202260.8461.5160.7261.1461.14964,400
Dec 13, 202261.4461.6360.6960.8160.811,374,800
Dec 12, 202259.7360.0459.4059.9959.99818,000
Dec 09, 202259.6460.1859.5859.6159.61869,400
Dec 08, 202259.4659.7059.3259.5759.57895,400
Dec 07, 202259.6759.6759.1259.3559.35612,500
Dec 06, 202259.3459.5258.8059.0259.02761,500
Dec 05, 202259.4859.6259.1659.4559.45973,000
Dec 02, 202259.9060.4159.7160.3560.35967,600
Dec 01, 202259.9160.0059.3759.7359.731,297,100
Nov 30, 202258.4558.9057.6458.8958.891,259,800
Nov 29, 202258.4358.5157.9958.0258.021,956,700
Nov 28, 202258.8559.1058.0658.1758.171,953,500
Nov 25, 202256.4056.7856.4056.5956.59385,200
Nov 23, 202255.9456.3855.8556.3856.38713,800
Nov 22, 202255.7055.9355.6155.9355.93832,000
Nov 21, 202255.1455.5655.1355.5055.50959,400
Nov 18, 202255.5055.5655.1855.5355.53931,600
Nov 17, 202254.4655.0454.3855.0155.01902,600
Nov 16, 202254.9455.2054.8555.0455.041,306,800
Nov 15, 202254.7155.1554.1154.7554.751,251,800
Nov 14, 202255.0955.4154.7554.7754.771,406,000
Nov 11, 202254.5555.4954.1255.3655.362,304,300
Nov 10, 202253.8254.1053.2553.7653.762,208,900
Nov 09, 202252.2352.6152.0452.1152.111,600,500
Nov 08, 202252.5952.9852.1952.5752.571,059,200
Nov 07, 202252.8152.9352.3652.7652.761,534,700
Nov 04, 202251.6252.4251.2252.1252.122,593,100
Nov 03, 202248.8249.3048.6949.1649.161,309,200
Nov 02, 202249.9050.8749.4349.5049.501,428,000
Nov 01, 202251.4451.5050.7951.0751.071,705,000
Oct 31, 202250.0050.2949.9350.1050.101,454,400
Oct 28, 202250.1550.4549.5750.3450.342,497,100
Oct 27, 202250.0150.5149.5049.5549.551,998,800
Oct 26, 202246.6647.7146.6347.2247.221,481,900
Oct 25, 202246.6647.4346.6247.4047.401,250,900
Oct 24, 202246.5347.0046.3246.9046.901,342,900
Oct 21, 202245.1646.4045.0246.2446.241,620,200
Oct 20, 202245.3245.8045.1445.2345.231,463,100
Oct 19, 202246.1146.2345.2245.6145.611,764,700
Oct 18, 202247.5747.7546.7246.9146.911,723,700
Oct 17, 202246.3146.9446.2546.6546.651,259,000
Oct 14, 202246.6546.7145.5645.5745.571,167,300
Oct 13, 202244.6646.4544.5146.3646.361,538,200
Oct 12, 202245.1545.9344.9945.6745.671,175,100
Oct 11, 202244.8745.4744.6344.9044.901,791,000
Oct 10, 202245.1145.2844.5844.9444.941,444,600
Oct 07, 202245.5245.7745.0845.3245.321,674,200
Oct 06, 202246.1246.2445.6845.8245.821,336,000
Oct 05, 202246.8947.0346.2046.7546.751,334,700
Oct 04, 202247.6748.3247.6348.0048.002,363,600
Oct 03, 202244.9945.9144.8345.8545.851,639,900
Sept 30, 202245.9445.9745.0545.1645.162,662,000
Sept 29, 202245.2645.5644.6845.4445.441,683,000
Sept 28, 202245.2245.9044.9745.7345.732,602,100
Sept 27, 202246.2346.4544.9445.1645.162,076,100
Sept 26, 202245.9246.0645.2545.5445.541,565,600
Sept 23, 202247.4247.4646.2646.6446.641,604,800
Sept 22, 202249.0849.1148.4048.5748.571,503,900
Sept 21, 202248.9549.0948.1348.1448.141,066,600
Sept 20, 202249.7449.7448.7549.1949.191,092,400
Sept 19, 202249.2650.1349.2250.0750.071,167,500
Sept 16, 202249.0149.6448.9549.4349.431,565,300
Sept 15, 202248.8949.4448.7948.9948.99904,300
Sept 14, 202248.9349.1948.6349.1649.161,323,800
Sept 13, 202250.5850.9049.4749.5849.581,429,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...