Canada Markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.27+0.21 (+0.39%)
At close: 04:00PM EDT
54.19 -0.08 (-0.15%)
After hours: 07:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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 02, 202256.9857.2755.6756.4356.431,305,200
Apr 29, 202258.5058.7657.3857.4557.451,072,800
Apr 28, 202256.8958.0656.5257.9757.971,166,500
Apr 27, 202257.7758.2257.3457.4657.461,143,400
Apr 26, 202259.8259.9158.1458.2558.251,206,600
Apr 25, 202259.2859.6058.4759.5659.561,332,400
Apr 22, 202260.6660.7259.2659.3159.311,035,200
Apr 21, 202263.3463.4561.3561.4461.441,212,300
Apr 20, 202260.9961.9960.9761.4961.491,406,300
Apr 19, 202258.4559.2558.4459.1959.191,298,400
Apr 18, 202258.6559.0158.4658.7258.72737,400
Apr 14, 202258.8159.0058.4958.7858.78962,800
Apr 13, 202257.9258.7257.9058.5858.58948,400
Apr 12, 202258.2358.8657.7957.9557.951,285,600
Apr 11, 202258.4259.0258.3558.4958.491,460,100
Apr 08, 202258.4659.2458.2958.7858.78965,800
Apr 07, 202258.3758.6557.9958.4758.472,036,000
Apr 06, 202259.6560.0559.4259.7559.751,403,900
Apr 05, 202260.9461.3760.5860.8060.80624,100
Apr 04, 202261.3762.2361.3061.8161.81881,300
Apr 01, 202260.7961.2360.5161.2261.221,210,000
Mar 31, 202260.4060.8259.9960.0660.061,650,200
Mar 30, 202261.5161.7761.2461.3961.39994,500
Mar 29, 202262.2862.5661.2761.8361.831,113,200
Mar 28, 202260.0060.3259.3660.3260.321,379,500
Mar 25, 202259.1459.6559.0859.5159.511,085,600
Mar 24, 202258.5659.1658.4159.1359.131,406,400
Mar 23, 202258.7159.1858.5658.7158.712,759,000
Mar 22, 202260.1160.4659.7460.2660.261,335,500
Mar 21, 202259.9560.3059.6960.0360.031,636,100
Mar 18, 202258.9460.9458.8360.6160.612,210,800
Mar 17, 202259.2760.1559.0059.7259.721,279,200
Mar 16, 202258.8160.2458.5459.6759.671,842,300
Mar 15, 202257.2757.4356.5057.3957.392,096,500
Mar 14, 202257.2757.9556.7857.0457.041,827,400
Mar 11, 202257.3357.6155.8855.9155.911,863,800
Mar 10, 202255.8856.8355.6556.0356.032,203,700
Mar 09, 202256.9057.9356.2057.1957.192,400,500
Mar 08, 202253.3254.7452.6553.6353.633,642,600
Mar 07, 202254.5454.6852.7752.9552.955,158,700
Mar 04, 202256.0856.3455.3455.8755.873,270,000
Mar 03, 202258.9559.3157.6158.1658.162,755,700
Mar 02, 202258.5859.4458.5258.9458.942,168,300
Mar 01, 202259.9460.4858.5159.0459.043,842,900
Feb 28, 202262.4563.0861.0761.8361.832,827,100
Feb 25, 202264.3066.0564.3066.0566.052,422,600
Feb 24, 202260.4062.1659.7062.0462.042,332,600
Feb 23, 202263.6863.8562.1062.6562.651,813,000
Feb 22, 202261.5062.1261.0361.4361.431,278,600
Feb 18, 202263.5563.6962.7063.0563.051,023,700
Feb 17, 202263.4763.7162.9763.1663.16862,500
Feb 16, 202263.7464.2463.5564.2264.221,105,700
Feb 15, 202262.1162.8162.0762.5962.59740,200
Feb 14, 202262.5062.5561.2861.8061.801,020,600
Feb 11, 202263.2763.9262.2362.5762.571,355,000
Feb 10, 202263.0764.7062.9963.6863.682,002,700
Feb 09, 202261.9662.0061.6361.8661.86852,500
Feb 08, 202261.8362.4561.5662.0762.07747,100
Feb 07, 202261.0562.0161.0561.4961.491,218,300
Feb 04, 202260.9461.5160.5961.1561.151,080,600
Feb 03, 202262.2562.4561.6561.7561.751,295,300
Feb 02, 202264.3364.4163.3563.8663.861,045,200
Feb 01, 202264.0164.2163.2263.6763.671,020,900
Jan 31, 202261.6363.0961.4463.0763.071,409,600
Jan 28, 202261.9262.9561.8462.8862.881,386,300
Jan 27, 202264.4164.7363.4463.7963.791,207,700
Jan 26, 202264.9465.1263.1263.5863.581,445,100
Jan 25, 202264.2165.2063.4364.6864.681,266,700
Jan 24, 202264.1864.7963.2664.6764.671,630,900
Jan 21, 202265.9566.0765.0165.1365.131,435,000
Jan 20, 202265.9366.5165.4965.5965.59715,500
Jan 19, 202266.1366.4365.7065.9065.901,081,600
Jan 18, 202267.2067.4966.7866.8766.871,110,400
Jan 14, 202267.6967.9167.1067.8067.801,992,000
Jan 13, 202266.2266.7565.8666.3466.341,780,300
Jan 12, 202264.0864.5563.9764.3664.36907,900
Jan 11, 202264.1064.8363.8864.8064.801,007,400
Jan 10, 202263.9564.8663.9364.6064.603,364,200
Jan 07, 202262.0063.3061.9962.9362.931,395,000
Jan 06, 202262.3662.7562.0162.1362.131,331,800
Jan 05, 202263.3463.6562.6062.6462.641,120,100
Jan 04, 202263.3464.0663.1563.1663.161,639,800
Jan 03, 202262.4363.6662.2563.3563.353,478,800
Dec 31, 202160.5460.7860.1160.5560.55891,700
Dec 30, 202160.2660.8860.2560.5560.55964,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...