Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.99+2.14 (+4.67%)
At close: 03:59PM EDT
48.00 +0.01 (+0.02%)
After hours: 04:07PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202247.6748.3147.6347.9947.992,186,849
Oct 03, 202244.9945.9144.8345.8545.851,639,900
Sep 30, 202245.9445.9745.0545.1645.162,662,000
Sep 29, 202245.2645.5644.6845.4445.441,683,000
Sep 28, 202245.2245.9044.9745.7345.732,602,100
Sep 27, 202246.2346.4544.9445.1645.162,076,100
Sep 26, 202245.9246.0645.2545.5445.541,565,600
Sep 23, 202247.4247.4646.2646.6446.641,604,500
Sep 22, 202249.0849.1148.4048.5748.571,503,900
Sep 21, 202248.9549.0948.1348.1448.141,066,600
Sep 20, 202249.7449.7448.7549.1949.191,092,400
Sep 19, 202249.2650.1349.2250.0750.071,167,500
Sep 16, 202249.0149.6448.9549.4349.431,527,600
Sep 15, 202248.8949.4448.7948.9948.99904,300
Sep 14, 202248.9349.1948.6349.1649.161,323,800
Sep 13, 202250.5850.9049.4749.5849.581,429,100
Sep 12, 202251.4551.8251.3351.6251.621,965,700
Sep 09, 202249.8649.9949.6449.9049.901,032,100
Sep 08, 202248.9349.4248.6449.2449.241,137,400
Sep 07, 202248.1849.1148.1849.0449.041,353,800
Sep 06, 202248.9549.0348.2748.3448.341,621,900
Sep 02, 202248.5749.0247.6647.8747.871,301,300
Sep 01, 202247.4747.9947.2347.9847.981,371,500
Aug 31, 202248.8249.0948.3648.3648.361,201,100
Aug 30, 202249.8950.0049.1149.3249.322,319,100
Aug 29, 202249.6249.9249.2849.6949.691,519,400
Aug 26, 202251.1951.3349.5849.6749.671,696,000
Aug 25, 202251.6051.7651.0751.2951.291,714,100
Aug 24, 202251.4952.3951.4151.9951.991,326,600
Aug 23, 202251.0151.6650.9851.5451.541,622,400
Aug 22, 202251.4851.6250.8551.2251.221,990,700
Aug 19, 202252.7052.8652.3852.5152.511,229,700
Aug 18, 202253.5753.5752.9953.2953.291,148,100
Aug 17, 202253.9354.3653.7153.9653.96986,600
Aug 16, 202254.1754.9154.0354.7854.78840,300
Aug 15, 202254.2954.5754.0854.4854.481,207,900
Aug 12, 202254.3054.8954.3054.8954.89849,300
Aug 11, 202254.8255.0254.2954.4354.43880,000
Aug 10, 202254.6555.1054.5755.0255.021,287,000
Aug 09, 202253.9254.0253.3653.5553.551,314,300
Aug 08, 202253.9054.5453.8554.0154.011,393,500
Aug 05, 202253.1153.3552.8453.2453.241,049,100
Aug 04, 202253.3053.7953.1553.7853.781,358,800
Aug 03, 202252.4953.2652.2953.1953.191,574,200
Aug 02, 202252.4252.4451.6651.7451.742,175,600
Aug 01, 202253.0053.3452.5452.8052.801,347,200
Jul 29, 202253.1353.7653.0053.5453.541,551,500
Jul 28, 202252.9953.7151.9253.3053.303,111,500
Jul 27, 202255.3556.2454.9056.1656.162,176,500
Jul 26, 202254.6155.0754.5354.7254.721,103,500
Jul 25, 202254.8955.0854.4355.0255.02875,700
Jul 22, 202254.1354.4653.8154.2754.27959,700
Jul 21, 202253.7054.6453.6954.4154.41724,400
Jul 20, 202255.5455.5954.3554.5654.561,100,000
Jul 19, 202255.6856.2455.5556.1856.18892,800
Jul 18, 202255.0755.4654.4754.6154.61803,400
Jul 15, 202254.4254.7254.1054.5854.58979,000
Jul 14, 202253.9954.6553.5654.5954.59926,300
Jul 13, 202254.5455.5254.5055.0855.08858,400
Jul 12, 202254.6555.4054.4954.8154.81959,900
Jul 11, 202255.2155.3854.6854.7854.78769,000
Jul 08, 202255.3755.7855.1055.5255.521,027,200
Jul 07, 202254.3654.7254.2654.5554.551,410,900
Jul 06, 202254.5355.3854.3354.7954.791,388,400
Jul 05, 202254.1554.7053.4054.6354.631,935,500
Jul 01, 202253.9255.1353.8155.0855.081,050,700
Jun 30, 202253.3254.2452.9953.9553.951,283,000
Jun 29, 202254.4254.4753.9153.9453.94894,300
Jun 28, 202254.7355.3454.1754.1954.191,987,900
Jun 27, 202253.8054.3953.7254.0854.081,565,500
Jun 24, 202253.1153.9652.9953.9453.941,334,000
Jun 23, 202252.3852.7252.1352.6952.69993,900
Jun 22, 202251.5052.6851.4452.1552.151,339,700
Jun 21, 202252.0152.1151.4051.7051.701,219,300
Jun 17, 202252.0652.3951.3351.6951.691,410,700
Jun 16, 202251.1451.9150.9851.4751.471,388,500
Jun 15, 202252.9353.3951.8452.8452.841,695,000
Jun 14, 202251.5151.8650.5951.0551.052,101,300
Jun 13, 202252.0052.3251.3051.6251.622,485,100
Jun 10, 202251.2752.6451.2152.2652.262,226,000
Jun 09, 202254.3454.6553.1753.1753.171,205,400
Jun 08, 202255.9255.9455.0155.1855.18812,500
Jun 07, 202255.8556.4255.4556.3256.321,083,100
Jun 06, 202256.0056.5355.5555.8555.85936,500
Jun 03, 202255.9056.0755.4355.5355.531,237,200
Jun 02, 202254.9655.7454.3455.6655.661,036,100
Jun 01, 202256.4056.5954.5055.0755.071,274,300
May 31, 202256.3756.7755.9356.7056.702,105,500
May 27, 202256.5056.7556.2556.6556.65812,200
May 26, 202256.3856.8656.3456.4856.48864,200
May 25, 202255.2756.2655.2056.1056.10879,100
May 24, 202255.2955.5154.7355.2455.24914,600
May 23, 202254.7855.6354.6255.5355.53961,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement