Anheuser-Busch InBev SA/NV BUD
NYSE
$78.62+0.33 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $78.62 | +0.42% | $79.49 | $79.58 | $78.60 | 2.04M |
| 2026-10-12 | $78.29 | +1.24% | $77.36 | $78.36 | $77.24 | 1.34M |
| 2026-10-09 | $77.33 | -0.10% | $77.01 | $77.42 | $76.79 | 1.23M |
| 2026-10-08 | $77.41 | +3.74% | $75.99 | $77.58 | $75.93 | 2.29M |
| 2026-10-07 | $74.62 | -1.32% | $75.24 | $75.77 | $74.55 | 2.08M |
| 2026-10-06 | $75.62 | +1.07% | $75.41 | $76.29 | $75.41 | 1.87M |
| 2026-10-05 | $74.82 | +1.89% | $74.17 | $75.00 | $73.40 | 2.56M |
| 2026-10-02 | $73.43 | +0.56% | $73.84 | $73.87 | $72.96 | 1.94M |
| 2026-10-01 | $73.02 | -0.61% | $73.48 | $73.55 | $72.34 | 3.01M |
| 2026-09-30 | $73.47 | -1.10% | $74.64 | $74.67 | $73.47 | 1.62M |
| 2026-09-29 | $74.29 | -3.64% | $74.43 | $74.63 | $73.69 | 3.25M |
| 2026-09-28 | $77.10 | -1.15% | $77.30 | $77.67 | $76.67 | 2.25M |
| 2026-09-25 | $78.00 | +0.75% | $77.80 | $78.04 | $77.10 | 2.02M |
| 2026-09-24 | $77.42 | +0.47% | $77.81 | $78.29 | $77.41 | 2.08M |
| 2026-09-23 | $77.06 | -1.46% | $77.58 | $77.69 | $76.57 | 1.72M |
| 2026-09-22 | $78.20 | +0.32% | $78.06 | $79.42 | $77.87 | 1.68M |
| 2026-09-21 | $77.95 | +0.28% | $78.36 | $78.38 | $77.15 | 2.31M |
| 2026-09-18 | $77.73 | -1.32% | $77.30 | $77.80 | $76.85 | 2.57M |
| 2026-09-17 | $78.77 | -1.41% | $79.80 | $80.07 | $78.63 | 1.86M |
| 2026-09-16 | $79.90 | +0.55% | $80.23 | $80.37 | $79.60 | 1.97M |
| 2026-09-15 | $79.46 | -0.45% | $79.44 | $79.80 | $79.02 | 1.24M |
| 2026-09-14 | $79.82 | +2.03% | $79.84 | $80.21 | $79.60 | 1.82M |
| 2026-09-11 | $78.23 | +0.75% | $79.10 | $79.26 | $77.63 | 1.62M |
| 2026-09-10 | $77.65 | -0.42% | $78.64 | $78.99 | $77.61 | 1.35M |
| 2026-09-09 | $77.98 | -2.19% | $78.22 | $78.86 | $77.59 | 4.26M |
| 2026-09-08 | $79.73 | -0.77% | $79.93 | $81.16 | $79.49 | 5.08M |
| 2026-09-04 | $80.35 | +0.16% | $80.36 | $80.57 | $80.03 | 3.39M |
| 2026-09-03 | $80.22 | +1.52% | $80.38 | $80.54 | $79.61 | 1.76M |
| 2026-09-02 | $79.02 | -0.14% | $78.92 | $79.81 | $78.53 | 2.33M |
| 2026-09-01 | $79.13 | +0.04% | $78.83 | $79.80 | $78.75 | 2.48M |
| 2026-08-31 | $79.10 | -1.29% | $79.91 | $80.20 | $78.70 | 2.32M |
| 2026-08-28 | $80.13 | +1.30% | $79.63 | $80.21 | $78.98 | 3.55M |
| 2026-08-27 | $79.10 | +0.85% | $78.36 | $79.16 | $78.11 | 5.99M |
| 2026-08-26 | $78.43 | -0.41% | $79.21 | $79.22 | $78.43 | 1.45M |
| 2026-08-25 | $78.75 | -0.69% | $78.86 | $78.96 | $78.44 | 813.70K |
| 2026-08-24 | $79.30 | +0.48% | $79.00 | $80.09 | $78.96 | 2.66M |
| 2026-08-21 | $78.92 | +1.28% | $78.03 | $79.06 | $77.83 | 1.37M |
| 2026-08-20 | $77.92 | -0.27% | $77.72 | $78.07 | $77.32 | 1.54M |
| 2026-08-19 | $78.13 | +0.90% | $77.52 | $78.65 | $77.44 | 1.68M |
| 2026-08-18 | $77.43 | +0.30% | $77.46 | $78.15 | $77.25 | 1.75M |
| 2026-08-17 | $77.20 | -3.17% | $78.37 | $78.69 | $77.06 | 1.56M |
| 2026-08-14 | $79.73 | -0.62% | $79.17 | $79.77 | $78.93 | 1.28M |
| 2026-08-13 | $80.23 | +1.31% | $79.82 | $80.61 | $79.82 | 1.36M |
| 2026-08-12 | $79.19 | -1.76% | $79.49 | $79.68 | $78.79 | 2.66M |
| 2026-08-11 | $80.61 | -2.98% | $81.04 | $81.38 | $80.33 | 2.54M |
| 2026-08-10 | $83.09 | -0.80% | $82.94 | $83.24 | $82.44 | 1.38M |
| 2026-08-07 | $83.76 | -0.25% | $84.72 | $84.73 | $83.64 | 2.07M |
| 2026-08-06 | $83.97 | -1.42% | $85.38 | $85.81 | $83.80 | 1.43M |
| 2026-08-05 | $85.18 | +0.70% | $85.32 | $85.57 | $84.38 | 1.39M |
| 2026-08-04 | $84.59 | +0.64% | $84.43 | $84.77 | $83.88 | 1.68M |
| 2026-08-03 | $84.05 | -2.81% | $85.20 | $85.22 | $83.91 | 1.57M |
| 2026-07-31 | $86.48 | +0.39% | $86.34 | $86.60 | $85.53 | 1.87M |
| 2026-07-30 | $86.14 | +1.50% | $83.92 | $86.17 | $83.82 | 3.32M |
| 2026-07-29 | $84.87 | +2.01% | $82.78 | $84.95 | $82.53 | 3.73M |
| 2026-07-28 | $83.20 | +2.88% | $82.33 | $84.09 | $82.25 | 2.25M |
| 2026-07-27 | $80.87 | -0.97% | $80.50 | $81.09 | $80.01 | 2.41M |
| 2026-07-24 | $81.66 | +1.47% | $81.01 | $81.77 | $80.65 | 1.23M |
| 2026-07-23 | $80.48 | -3.13% | $80.82 | $81.09 | $79.83 | 1.42M |
| 2026-07-22 | $83.08 | +1.88% | $83.43 | $83.99 | $82.75 | 1.75M |
| 2026-07-21 | $81.55 | +0.89% | $82.10 | $82.44 | $81.44 | 899.20K |
| 2026-07-20 | $80.83 | +0.32% | $80.91 | $81.52 | $80.75 | 891.20K |
| 2026-07-17 | $80.57 | -1.09% | $81.60 | $82.01 | $79.89 | 1.79M |
| 2026-07-16 | $81.46 | +1.94% | $79.49 | $81.52 | $79.49 | 1.55M |
| 2026-07-15 | $79.91 | +0.68% | $78.98 | $80.11 | $78.94 | 1.33M |
| 2026-07-14 | $79.37 | +0.05% | $79.88 | $80.28 | $79.35 | 1.16M |
| 2026-07-13 | $79.33 | -0.35% | $79.86 | $80.74 | $79.02 | 1.34M |
| 2026-07-10 | $79.61 | +0.34% | $79.07 | $79.89 | $79.04 | 1.27M |
| 2026-07-09 | $79.34 | +0.27% | $78.65 | $79.37 | $78.44 | 1.44M |
| 2026-07-08 | $79.13 | -0.76% | $79.69 | $80.14 | $79.05 | 1.78M |
| 2026-07-07 | $79.74 | +0.45% | $81.52 | $82.00 | $79.70 | 1.70M |
| 2026-07-06 | $79.38 | -2.40% | $80.58 | $80.76 | $78.89 | 3.29M |
| 2026-07-02 | $81.33 | +1.35% | $81.54 | $82.27 | $80.75 | 3.17M |
| 2026-07-01 | $80.25 | -2.61% | $81.51 | $81.62 | $79.84 | 3.62M |
| 2026-06-30 | $82.40 | -1.72% | $83.80 | $83.89 | $82.18 | 2.47M |
| 2026-06-29 | $83.84 | -1.47% | $85.05 | $85.11 | $83.41 | 2.39M |
| 2026-06-26 | $85.09 | +1.20% | $84.84 | $85.56 | $84.64 | 5.40M |
| 2026-06-25 | $84.08 | -0.41% | $83.32 | $84.30 | $83.27 | 3.42M |
| 2026-06-24 | $84.43 | +1.74% | $83.06 | $84.86 | $82.86 | 3.68M |
| 2026-06-23 | $82.99 | +2.67% | $82.22 | $83.16 | $81.87 | 1.96M |
| 2026-06-22 | $80.83 | +0.11% | $80.40 | $81.62 | $80.30 | 1.95M |
| 2026-06-18 | $80.74 | +0.07% | $80.65 | $81.42 | $80.51 | 1.07M |
| 2026-06-17 | $80.68 | -2.03% | $82.87 | $83.15 | $80.30 | 1.33M |
| 2026-06-16 | $82.35 | +1.07% | $82.07 | $82.90 | $81.69 | 2.27M |
| 2026-06-15 | $81.48 | -1.72% | $82.83 | $82.92 | $81.47 | 1.38M |
| 2026-06-12 | $82.91 | +0.78% | $82.55 | $82.92 | $82.01 | 1.23M |
| 2026-06-11 | $82.27 | +1.24% | $82.50 | $82.89 | $81.68 | 2.23M |
| 2026-06-10 | $81.26 | +0.30% | $81.14 | $81.77 | $81.09 | 3.15M |
| 2026-06-09 | $81.02 | +3.00% | $80.38 | $81.15 | $80.28 | 1.78M |
| 2026-06-08 | $78.66 | +0.20% | $77.91 | $78.87 | $77.70 | 1.84M |
| 2026-06-05 | $78.50 | +0.74% | $78.58 | $78.69 | $77.58 | 2.20M |