Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
59.14
-0.58 (-0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
59.10
-0.04 (-0.07%)
After-hours: Sep 26, 2025, 7:18 PM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.66 | 59.67 | 59.11 | 59.14 | 59.14 | -0.97% | 1,636,603 |
| Sep 25, 2025 | 59.95 | 60.02 | 59.33 | 59.72 | 59.72 | 0.39% | 2,098,817 |
| Sep 24, 2025 | 58.83 | 59.63 | 58.70 | 59.49 | 59.49 | 0.66% | 1,830,944 |
| Sep 23, 2025 | 58.84 | 59.11 | 58.61 | 59.10 | 59.10 | 0.87% | 3,174,304 |
| Sep 22, 2025 | 59.00 | 59.02 | 58.33 | 58.59 | 58.59 | -1.30% | 3,071,352 |
| Sep 19, 2025 | 59.15 | 59.57 | 59.10 | 59.36 | 59.36 | 1.33% | 2,619,504 |
| Sep 18, 2025 | 58.80 | 59.01 | 58.54 | 58.58 | 58.58 | -0.41% | 1,673,235 |
| Sep 17, 2025 | 58.47 | 59.17 | 58.45 | 58.82 | 58.82 | 1.54% | 2,682,223 |
| Sep 16, 2025 | 58.29 | 58.31 | 57.79 | 57.93 | 57.93 | -1.06% | 3,055,759 |
| Sep 15, 2025 | 59.03 | 59.22 | 58.49 | 58.55 | 58.55 | 0.33% | 3,309,065 |
| Sep 12, 2025 | 58.78 | 58.89 | 58.28 | 58.36 | 58.36 | -1.10% | 1,937,304 |
| Sep 11, 2025 | 58.93 | 59.17 | 58.92 | 59.01 | 59.01 | 0.07% | 1,676,809 |
| Sep 10, 2025 | 59.02 | 59.17 | 58.78 | 58.97 | 58.97 | -0.57% | 1,475,959 |
| Sep 9, 2025 | 59.15 | 59.66 | 59.15 | 59.31 | 59.31 | -0.20% | 1,323,232 |
| Sep 8, 2025 | 59.72 | 59.72 | 59.13 | 59.43 | 59.43 | -1.33% | 4,256,304 |
| Sep 5, 2025 | 59.83 | 60.44 | 59.78 | 60.23 | 60.23 | 1.79% | 2,073,789 |
| Sep 4, 2025 | 59.60 | 59.64 | 59.11 | 59.17 | 59.17 | -0.65% | 2,760,774 |
| Sep 3, 2025 | 60.13 | 60.32 | 59.40 | 59.56 | 59.56 | -2.95% | 3,740,290 |
| Sep 2, 2025 | 61.47 | 61.80 | 60.92 | 61.37 | 61.37 | -2.07% | 1,913,050 |
| Aug 29, 2025 | 62.12 | 62.72 | 62.05 | 62.67 | 62.67 | 0.05% | 1,490,590 |
| Aug 28, 2025 | 63.09 | 63.15 | 62.57 | 62.64 | 62.64 | -0.24% | 2,005,464 |
| Aug 27, 2025 | 62.50 | 62.91 | 62.44 | 62.79 | 62.79 | 0.10% | 2,124,527 |
| Aug 26, 2025 | 62.98 | 63.05 | 62.38 | 62.73 | 62.73 | -0.49% | 1,658,967 |
| Aug 25, 2025 | 63.60 | 63.78 | 63.04 | 63.04 | 63.04 | -1.28% | 1,724,291 |
| Aug 22, 2025 | 63.11 | 63.90 | 63.11 | 63.86 | 63.86 | 1.27% | 1,736,294 |
| Aug 21, 2025 | 62.93 | 63.18 | 62.86 | 63.06 | 63.06 | -0.05% | 1,243,808 |
| Aug 20, 2025 | 62.58 | 63.26 | 62.55 | 63.09 | 63.09 | 1.37% | 1,998,283 |
| Aug 19, 2025 | 62.25 | 62.52 | 62.09 | 62.24 | 62.24 | 1.12% | 1,528,303 |
| Aug 18, 2025 | 61.37 | 62.31 | 61.30 | 61.55 | 61.55 | 0.28% | 2,828,782 |
| Aug 15, 2025 | 61.16 | 61.52 | 61.05 | 61.38 | 61.38 | 1.15% | 2,181,858 |
| Aug 14, 2025 | 60.60 | 60.81 | 60.34 | 60.68 | 60.68 | -0.75% | 2,455,574 |
| Aug 13, 2025 | 61.21 | 61.62 | 61.12 | 61.14 | 61.14 | -0.41% | 2,457,711 |
| Aug 12, 2025 | 61.20 | 61.65 | 61.16 | 61.39 | 61.39 | 0.03% | 1,691,418 |
| Aug 11, 2025 | 61.36 | 61.65 | 61.12 | 61.37 | 61.37 | -1.00% | 1,572,227 |
| Aug 8, 2025 | 61.45 | 62.05 | 61.40 | 61.99 | 61.99 | 1.04% | 2,112,674 |
| Aug 7, 2025 | 60.72 | 61.42 | 60.71 | 61.35 | 61.35 | 1.71% | 2,077,096 |
| Aug 6, 2025 | 59.67 | 60.56 | 59.56 | 60.32 | 60.32 | 1.11% | 2,454,296 |
| Aug 5, 2025 | 59.68 | 60.08 | 59.29 | 59.66 | 59.66 | 2.53% | 3,940,557 |
| Aug 4, 2025 | 58.10 | 58.38 | 57.77 | 58.19 | 58.19 | 1.91% | 4,207,661 |
| Aug 1, 2025 | 58.58 | 58.63 | 56.97 | 57.10 | 57.10 | -0.99% | 7,417,986 |
| Jul 31, 2025 | 59.37 | 59.55 | 57.56 | 57.67 | 57.67 | -13.33% | 9,153,848 |
| Jul 30, 2025 | 66.62 | 67.11 | 66.41 | 66.54 | 66.54 | -0.51% | 1,918,154 |
| Jul 29, 2025 | 66.36 | 66.89 | 66.21 | 66.88 | 66.88 | 0.80% | 1,774,169 |
| Jul 28, 2025 | 67.68 | 67.71 | 66.21 | 66.35 | 66.35 | -5.48% | 4,341,103 |
| Jul 25, 2025 | 69.72 | 70.21 | 69.67 | 70.20 | 70.20 | 0.16% | 1,452,875 |
| Jul 24, 2025 | 70.29 | 70.74 | 70.09 | 70.09 | 70.09 | -0.61% | 1,582,719 |
| Jul 23, 2025 | 69.43 | 70.62 | 69.39 | 70.52 | 70.52 | 1.70% | 1,944,660 |
| Jul 22, 2025 | 68.48 | 69.44 | 68.48 | 69.34 | 69.34 | 1.73% | 1,505,414 |
| Jul 21, 2025 | 68.11 | 68.85 | 68.10 | 68.16 | 68.16 | 0.37% | 2,263,480 |
| Jul 18, 2025 | 68.14 | 68.30 | 67.69 | 67.91 | 67.91 | 0.09% | 1,563,594 |