Anheuser-Busch InBev SA/NV (BUDFF)
OTCMKTS
· Delayed Price · Currency is USD
61.14
-0.90 (-1.45%)
At close: Dec 5, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.02% | 725 |
| Dec 3, 2025 | 61.66 | 62.21 | 61.66 | 62.05 | 62.05 | 0.89% | 5,397 |
| Dec 2, 2025 | 61.20 | 61.50 | 61.00 | 61.50 | 61.50 | -1.90% | 669 |
| Dec 1, 2025 | 62.10 | 62.69 | 62.10 | 62.69 | 62.69 | 2.07% | 990 |
| Nov 28, 2025 | 61.71 | 61.71 | 61.42 | 61.42 | 61.42 | -1.17% | 11,638 |
| Nov 26, 2025 | 62.00 | 62.15 | 62.00 | 62.15 | 62.15 | -0.67% | 1,091 |
| Nov 24, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.22% | 1,831 |
| Nov 21, 2025 | 61.44 | 62.65 | 61.44 | 62.43 | 62.43 | 3.19% | 5,181 |
| Nov 20, 2025 | 60.82 | 60.98 | 60.50 | 60.50 | 60.50 | -0.54% | 5,001 |
| Nov 19, 2025 | 61.36 | 61.54 | 60.83 | 60.83 | 60.83 | -0.53% | 991 |
| Nov 18, 2025 | 61.54 | 61.54 | 61.15 | 61.15 | 61.15 | -2.39% | 1,756 |
| Nov 17, 2025 | 62.45 | 62.68 | 62.35 | 62.65 | 62.48 | -1.99% | 4,132 |
| Nov 14, 2025 | 64.58 | 64.58 | 63.92 | 63.92 | 63.74 | -1.32% | 1,489 |
| Nov 13, 2025 | 64.58 | 64.78 | 64.58 | 64.78 | 64.60 | 0.51% | 754 |
| Nov 11, 2025 | 64.22 | 64.45 | 64.22 | 64.45 | 64.27 | 1.29% | 9,483 |
| Nov 10, 2025 | 62.93 | 63.63 | 62.67 | 63.63 | 63.45 | 0.44% | 13,086 |
| Nov 7, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.18 | 2.00% | 200,389 |
| Nov 5, 2025 | 62.40 | 62.79 | 62.11 | 62.11 | 61.94 | -0.11% | 1,269 |
| Nov 4, 2025 | 61.60 | 62.18 | 61.60 | 62.18 | 62.01 | 2.10% | 289,177 |
| Nov 3, 2025 | 61.20 | 61.46 | 60.90 | 60.90 | 60.73 | 0.53% | 2,104 |
| Oct 31, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.41 | 1.00% | 394 |
| Oct 30, 2025 | 61.25 | 61.25 | 59.98 | 59.98 | 59.81 | -3.18% | 1,061 |
| Oct 29, 2025 | 62.10 | 62.10 | 61.95 | 61.95 | 61.78 | -0.06% | 603 |
| Oct 28, 2025 | 61.09 | 61.99 | 61.09 | 61.99 | 61.82 | 1.34% | 253,222 |
| Oct 27, 2025 | 61.23 | 61.64 | 61.17 | 61.17 | 61.00 | -0.11% | 2,004 |
| Oct 24, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.07 | -0.08% | 150,532 |
| Oct 23, 2025 | 61.03 | 61.57 | 61.03 | 61.29 | 61.12 | -0.78% | 1,201 |
| Oct 21, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.60 | -0.11% | 627 |
| Oct 20, 2025 | 62.26 | 62.26 | 61.84 | 61.84 | 61.67 | 0.10% | 963 |
| Oct 16, 2025 | 61.01 | 61.94 | 61.01 | 61.78 | 61.61 | 3.16% | 778 |
| Oct 15, 2025 | 60.58 | 60.58 | 59.89 | 59.89 | 59.72 | 0.02% | 539 |
| Oct 14, 2025 | 58.99 | 59.88 | 58.99 | 59.88 | 59.71 | 1.34% | 1,494 |
| Oct 13, 2025 | 59.35 | 59.35 | 59.09 | 59.09 | 58.93 | -1.12% | 1,482 |
| Oct 10, 2025 | 59.95 | 59.95 | 59.70 | 59.76 | 59.59 | 1.08% | 911 |
| Oct 9, 2025 | 59.05 | 59.26 | 59.02 | 59.12 | 58.96 | -1.14% | 1,982 |
| Oct 8, 2025 | 59.75 | 59.80 | 59.75 | 59.80 | 59.63 | 0.21% | 503 |
| Oct 7, 2025 | 59.46 | 59.97 | 59.46 | 59.68 | 59.51 | 1.28% | 1,098 |
| Oct 6, 2025 | 58.75 | 58.92 | 58.66 | 58.92 | 58.76 | -0.29% | 1,682 |
| Oct 3, 2025 | 59.60 | 59.60 | 59.09 | 59.09 | 58.93 | -1.76% | 2,347 |
| Oct 2, 2025 | 60.16 | 60.16 | 60.15 | 60.15 | 59.98 | 1.11% | 796 |
| Oct 1, 2025 | 59.66 | 59.66 | 59.45 | 59.49 | 59.32 | -0.24% | 202,472 |
| Sep 30, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.46 | 1.60% | 4,988 |
| Sep 26, 2025 | 59.32 | 59.32 | 58.69 | 58.69 | 58.53 | -0.81% | 1,505 |
| Sep 24, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.01 | 0.39% | 342 |
| Sep 23, 2025 | 58.59 | 58.94 | 58.59 | 58.94 | 58.78 | 0.24% | 1,600,676 |
| Sep 22, 2025 | 58.79 | 58.80 | 58.79 | 58.80 | 58.64 | -1.17% | 1,001,077 |
| Sep 19, 2025 | 59.34 | 59.50 | 59.34 | 59.50 | 59.33 | 1.31% | 1,144 |
| Sep 18, 2025 | 58.71 | 58.73 | 58.71 | 58.73 | 58.56 | -0.24% | 511 |
| Sep 17, 2025 | 58.83 | 59.01 | 58.83 | 58.87 | 58.71 | 1.57% | 2,702 |
| Sep 16, 2025 | 58.00 | 58.32 | 57.96 | 57.96 | 57.80 | -0.82% | 1,810 |
| Sep 15, 2025 | 59.05 | 59.05 | 58.44 | 58.44 | 58.28 | -1.00% | 10,173 |
| Sep 12, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.87 | 0.11% | 793 |
| Sep 11, 2025 | 58.92 | 59.11 | 58.92 | 58.96 | 58.80 | -0.47% | 4,406 |
| Sep 10, 2025 | 58.93 | 59.24 | 58.93 | 59.24 | 59.08 | -0.32% | 675 |
| Sep 8, 2025 | 59.33 | 59.52 | 59.33 | 59.43 | 59.26 | -0.83% | 2,866 |
| Sep 5, 2025 | 60.23 | 60.46 | 59.93 | 59.93 | 59.76 | 0.93% | 3,985 |
| Sep 4, 2025 | 59.70 | 59.70 | 59.38 | 59.38 | 59.22 | -1.49% | 825 |
| Sep 3, 2025 | 59.81 | 60.28 | 59.81 | 60.28 | 60.11 | -1.16% | 80,953 |
| Sep 2, 2025 | 61.70 | 61.70 | 60.99 | 60.99 | 60.82 | -2.48% | 17,277 |
| Aug 29, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.37 | -0.89% | 1,154 |
| Aug 28, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.92 | 0.25% | 281,885 |
| Aug 27, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.77 | 0.43% | 18,589 |
| Aug 26, 2025 | 62.78 | 62.78 | 62.67 | 62.67 | 62.50 | -1.83% | 1,341 |
| Aug 22, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.66 | 1.24% | 3,999 |
| Aug 21, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.88 | 0.03% | 4,282 |
| Aug 20, 2025 | 62.37 | 63.04 | 62.37 | 63.04 | 62.86 | 1.26% | 9,090 |
| Aug 19, 2025 | 62.28 | 62.28 | 62.25 | 62.25 | 62.08 | 0.85% | 719 |
| Aug 15, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.56 | 1.95% | 951,111 |
| Aug 14, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.38 | -2.02% | 801,419 |
| Aug 13, 2025 | 61.45 | 61.80 | 61.45 | 61.80 | 61.63 | 0.55% | 800,529 |
| Aug 12, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.29 | 0.51% | 380,728 |
| Aug 11, 2025 | 61.05 | 61.15 | 61.05 | 61.15 | 60.98 | -0.02% | 1,542 |
| Aug 7, 2025 | 60.88 | 61.16 | 60.88 | 61.16 | 60.99 | 1.66% | 1,065 |
| Aug 6, 2025 | 59.67 | 60.36 | 59.67 | 60.16 | 60.00 | 0.77% | 3,337 |
| Aug 5, 2025 | 59.42 | 59.70 | 59.42 | 59.70 | 59.53 | 2.81% | 177,090 |
| Aug 4, 2025 | 57.83 | 58.38 | 57.83 | 58.07 | 57.91 | 0.96% | 1,836 |
| Aug 1, 2025 | 58.24 | 58.24 | 57.42 | 57.52 | 57.36 | -0.63% | 3,733 |
| Jul 31, 2025 | 58.08 | 58.08 | 57.88 | 57.88 | 57.72 | -13.59% | 550,638 |
| Jul 30, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.80 | 0.86% | 176 |
| Jul 28, 2025 | 66.65 | 66.65 | 66.42 | 66.42 | 66.24 | -5.81% | 624 |
| Jul 23, 2025 | 70.01 | 70.52 | 70.01 | 70.52 | 70.32 | 1.47% | 453 |
| Jul 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | 1.49% | 256 |
| Jul 21, 2025 | 68.38 | 68.52 | 68.28 | 68.48 | 68.29 | 0.53% | 3,514 |
| Jul 18, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.93 | 0.26% | 523 |
| Jul 17, 2025 | 67.19 | 67.94 | 67.19 | 67.94 | 67.75 | 1.21% | 1,650 |
| Jul 16, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.94 | 0.39% | 3,975 |
| Jul 15, 2025 | 66.65 | 66.87 | 66.65 | 66.87 | 66.68 | -1.32% | 433 |
| Jul 14, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.57 | 0.65% | 385 |
| Jul 11, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.13 | -0.15% | 588 |
| Jul 10, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.23 | 0.10% | 229,572 |
| Jul 9, 2025 | 67.35 | 67.49 | 67.35 | 67.35 | 67.16 | -1.72% | 144,851 |
| Jul 7, 2025 | 68.77 | 68.78 | 68.53 | 68.53 | 68.34 | -1.21% | 864 |
| Jul 3, 2025 | 69.23 | 69.37 | 69.23 | 69.37 | 69.18 | -0.57% | 229,526 |
| Jul 2, 2025 | 69.22 | 69.77 | 69.22 | 69.77 | 69.58 | 0.27% | 90,575 |
| Jul 1, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.39 | 1.52% | 670 |
| Jun 26, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.35 | 0.43% | 3,726 |
| Jun 25, 2025 | 69.43 | 69.43 | 68.25 | 68.25 | 68.06 | -4.81% | 86,481 |
| Jun 23, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.50 | 0.41% | 1,170,621 |
| Jun 20, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.21 | 0.01% | 900,429 |
| Jun 18, 2025 | 71.15 | 71.40 | 71.15 | 71.40 | 71.20 | 1.45% | 1,000,734 |