Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
61.16
+0.19 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
61.15
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 7:17 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.19 | 61.63 | 61.02 | 61.16 | 61.16 | 0.31% | 1,492,469 |
| Dec 4, 2025 | 61.69 | 61.95 | 60.96 | 60.97 | 60.97 | -1.01% | 1,132,421 |
| Dec 3, 2025 | 61.90 | 62.92 | 61.54 | 61.59 | 61.59 | -0.08% | 1,380,843 |
| Dec 2, 2025 | 61.92 | 61.92 | 61.32 | 61.64 | 61.64 | -0.68% | 1,236,256 |
| Dec 1, 2025 | 61.74 | 62.42 | 61.73 | 62.06 | 62.06 | 0.86% | 1,524,257 |
| Nov 28, 2025 | 61.49 | 61.82 | 61.39 | 61.53 | 61.53 | -0.52% | 1,299,043 |
| Nov 26, 2025 | 61.96 | 62.21 | 61.75 | 61.85 | 61.85 | -1.12% | 2,085,951 |
| Nov 25, 2025 | 62.77 | 63.28 | 62.55 | 62.55 | 62.55 | 0.24% | 1,530,674 |
| Nov 24, 2025 | 62.42 | 62.54 | 61.90 | 62.40 | 62.40 | -0.11% | 2,361,088 |
| Nov 21, 2025 | 61.77 | 62.83 | 61.66 | 62.47 | 62.47 | 2.81% | 2,500,811 |
| Nov 20, 2025 | 60.74 | 61.01 | 60.58 | 60.76 | 60.76 | 0.12% | 1,323,386 |
| Nov 19, 2025 | 61.24 | 61.59 | 60.68 | 60.69 | 60.69 | -0.77% | 1,505,510 |
| Nov 18, 2025 | 61.30 | 61.89 | 60.97 | 61.16 | 61.04 | -1.55% | 2,914,403 |
| Nov 17, 2025 | 62.60 | 62.97 | 61.98 | 62.12 | 62.00 | -2.68% | 2,142,297 |
| Nov 14, 2025 | 64.08 | 64.48 | 63.35 | 63.83 | 63.70 | -1.16% | 1,543,328 |
| Nov 13, 2025 | 64.34 | 65.04 | 64.23 | 64.58 | 64.45 | 0.05% | 1,140,140 |
| Nov 12, 2025 | 64.60 | 65.15 | 64.47 | 64.55 | 64.42 | -0.32% | 1,731,222 |
| Nov 11, 2025 | 64.30 | 65.22 | 64.23 | 64.76 | 64.63 | 2.23% | 2,331,577 |
| Nov 10, 2025 | 62.99 | 63.42 | 62.63 | 63.35 | 63.22 | 0.11% | 1,941,514 |
| Nov 7, 2025 | 62.82 | 63.44 | 62.69 | 63.28 | 63.15 | 0.64% | 2,991,028 |
| Nov 6, 2025 | 62.67 | 63.06 | 62.53 | 62.88 | 62.75 | 0.03% | 2,141,381 |
| Nov 5, 2025 | 62.31 | 63.00 | 62.26 | 62.86 | 62.73 | 1.55% | 2,898,179 |
| Nov 4, 2025 | 61.37 | 62.25 | 61.33 | 61.90 | 61.78 | 1.23% | 2,615,729 |
| Nov 3, 2025 | 60.94 | 61.57 | 60.71 | 61.15 | 61.03 | 0.41% | 2,655,100 |
| Oct 31, 2025 | 60.58 | 61.36 | 60.10 | 60.90 | 60.78 | 1.48% | 2,428,552 |
| Oct 30, 2025 | 60.85 | 61.51 | 59.64 | 60.01 | 59.89 | -2.33% | 5,525,720 |
| Oct 29, 2025 | 61.90 | 62.17 | 61.11 | 61.44 | 61.32 | -0.60% | 3,387,680 |
| Oct 28, 2025 | 61.18 | 62.15 | 60.92 | 61.81 | 61.69 | 0.29% | 2,619,756 |
| Oct 27, 2025 | 61.33 | 61.64 | 61.27 | 61.63 | 61.51 | 0.55% | 1,450,975 |
| Oct 24, 2025 | 61.24 | 61.45 | 61.14 | 61.29 | 61.17 | -0.49% | 1,199,687 |
| Oct 23, 2025 | 61.64 | 61.64 | 61.06 | 61.59 | 61.47 | -0.34% | 1,345,184 |
| Oct 22, 2025 | 61.68 | 62.18 | 61.25 | 61.80 | 61.68 | -0.06% | 2,081,059 |
| Oct 21, 2025 | 62.00 | 62.02 | 61.45 | 61.84 | 61.72 | -0.32% | 1,872,026 |
| Oct 20, 2025 | 62.09 | 62.44 | 61.93 | 62.04 | 61.92 | -0.16% | 2,175,453 |
| Oct 17, 2025 | 61.81 | 62.33 | 61.80 | 62.14 | 62.02 | 0.97% | 2,995,401 |
| Oct 16, 2025 | 61.11 | 61.95 | 61.07 | 61.54 | 61.42 | 2.12% | 3,070,019 |
| Oct 15, 2025 | 60.30 | 60.74 | 60.14 | 60.26 | 60.14 | 0.07% | 1,117,449 |
| Oct 14, 2025 | 59.32 | 60.22 | 59.31 | 60.22 | 60.10 | 1.45% | 1,154,885 |
| Oct 13, 2025 | 59.02 | 59.53 | 58.96 | 59.36 | 59.24 | -0.37% | 1,120,283 |
| Oct 10, 2025 | 59.86 | 59.92 | 59.22 | 59.58 | 59.46 | 0.68% | 1,118,846 |
| Oct 9, 2025 | 59.19 | 59.30 | 58.82 | 59.18 | 59.06 | -0.59% | 1,518,761 |
| Oct 8, 2025 | 59.55 | 59.78 | 59.44 | 59.53 | 59.41 | -0.25% | 996,658 |
| Oct 7, 2025 | 59.19 | 59.95 | 59.17 | 59.68 | 59.56 | 2.00% | 2,199,408 |
| Oct 6, 2025 | 58.91 | 58.91 | 58.44 | 58.51 | 58.39 | -1.76% | 2,042,345 |
| Oct 3, 2025 | 59.32 | 59.67 | 59.12 | 59.56 | 59.44 | -0.83% | 1,313,845 |
| Oct 2, 2025 | 60.02 | 60.37 | 59.84 | 60.06 | 59.94 | 0.87% | 2,019,376 |
| Oct 1, 2025 | 59.33 | 59.69 | 59.09 | 59.54 | 59.42 | -0.12% | 2,422,015 |
| Sep 30, 2025 | 59.45 | 59.73 | 59.15 | 59.61 | 59.49 | -0.40% | 1,494,456 |
| Sep 29, 2025 | 59.04 | 60.02 | 58.85 | 59.85 | 59.73 | 1.20% | 2,288,072 |
| Sep 26, 2025 | 59.66 | 59.67 | 59.11 | 59.14 | 59.02 | -0.97% | 1,636,603 |
| Sep 25, 2025 | 59.95 | 60.02 | 59.33 | 59.72 | 59.60 | 0.39% | 2,098,817 |
| Sep 24, 2025 | 58.83 | 59.63 | 58.70 | 59.49 | 59.37 | 0.66% | 1,830,944 |
| Sep 23, 2025 | 58.84 | 59.11 | 58.61 | 59.10 | 58.98 | 0.87% | 3,174,304 |
| Sep 22, 2025 | 59.00 | 59.02 | 58.33 | 58.59 | 58.47 | -1.30% | 3,071,352 |
| Sep 19, 2025 | 59.15 | 59.57 | 59.10 | 59.36 | 59.24 | 1.33% | 2,619,504 |
| Sep 18, 2025 | 58.80 | 59.01 | 58.54 | 58.58 | 58.46 | -0.41% | 1,673,235 |
| Sep 17, 2025 | 58.47 | 59.17 | 58.45 | 58.82 | 58.70 | 1.54% | 2,682,223 |
| Sep 16, 2025 | 58.29 | 58.31 | 57.79 | 57.93 | 57.81 | -1.06% | 3,055,759 |
| Sep 15, 2025 | 59.03 | 59.22 | 58.49 | 58.55 | 58.43 | 0.33% | 3,309,065 |
| Sep 12, 2025 | 58.78 | 58.89 | 58.28 | 58.36 | 58.24 | -1.10% | 1,937,304 |
| Sep 11, 2025 | 58.93 | 59.17 | 58.92 | 59.01 | 58.89 | 0.07% | 1,676,809 |
| Sep 10, 2025 | 59.02 | 59.17 | 58.78 | 58.97 | 58.85 | -0.57% | 1,475,959 |
| Sep 9, 2025 | 59.15 | 59.66 | 59.15 | 59.31 | 59.19 | -0.20% | 1,323,232 |
| Sep 8, 2025 | 59.72 | 59.72 | 59.13 | 59.43 | 59.31 | -1.33% | 4,256,304 |
| Sep 5, 2025 | 59.83 | 60.44 | 59.78 | 60.23 | 60.11 | 1.79% | 2,073,789 |
| Sep 4, 2025 | 59.60 | 59.64 | 59.11 | 59.17 | 59.05 | -0.65% | 2,760,774 |
| Sep 3, 2025 | 60.13 | 60.32 | 59.40 | 59.56 | 59.44 | -2.95% | 3,745,904 |
| Sep 2, 2025 | 61.47 | 61.80 | 60.92 | 61.37 | 61.25 | -2.07% | 1,913,050 |
| Aug 29, 2025 | 62.12 | 62.72 | 62.05 | 62.67 | 62.55 | 0.05% | 1,490,590 |
| Aug 28, 2025 | 63.09 | 63.15 | 62.57 | 62.64 | 62.52 | -0.24% | 2,005,464 |
| Aug 27, 2025 | 62.50 | 62.91 | 62.44 | 62.79 | 62.67 | 0.10% | 2,124,527 |
| Aug 26, 2025 | 62.98 | 63.05 | 62.38 | 62.73 | 62.61 | -0.49% | 1,658,967 |
| Aug 25, 2025 | 63.60 | 63.78 | 63.04 | 63.04 | 62.91 | -1.28% | 1,724,291 |
| Aug 22, 2025 | 63.11 | 63.90 | 63.11 | 63.86 | 63.73 | 1.27% | 1,736,294 |
| Aug 21, 2025 | 62.93 | 63.18 | 62.86 | 63.06 | 62.93 | -0.05% | 1,243,808 |
| Aug 20, 2025 | 62.58 | 63.26 | 62.55 | 63.09 | 62.96 | 1.37% | 1,998,283 |
| Aug 19, 2025 | 62.25 | 62.52 | 62.09 | 62.24 | 62.12 | 1.12% | 1,528,303 |
| Aug 18, 2025 | 61.37 | 62.31 | 61.30 | 61.55 | 61.43 | 0.28% | 2,828,782 |
| Aug 15, 2025 | 61.16 | 61.52 | 61.05 | 61.38 | 61.26 | 1.15% | 2,181,858 |
| Aug 14, 2025 | 60.60 | 60.81 | 60.34 | 60.68 | 60.56 | -0.75% | 2,455,574 |
| Aug 13, 2025 | 61.21 | 61.62 | 61.12 | 61.14 | 61.02 | -0.41% | 2,457,711 |
| Aug 12, 2025 | 61.20 | 61.65 | 61.16 | 61.39 | 61.27 | 0.03% | 1,691,418 |
| Aug 11, 2025 | 61.36 | 61.65 | 61.12 | 61.37 | 61.25 | -1.00% | 1,572,227 |
| Aug 8, 2025 | 61.45 | 62.05 | 61.40 | 61.99 | 61.87 | 1.04% | 2,112,674 |
| Aug 7, 2025 | 60.72 | 61.42 | 60.71 | 61.35 | 61.23 | 1.71% | 2,077,096 |
| Aug 6, 2025 | 59.67 | 60.56 | 59.56 | 60.32 | 60.20 | 1.11% | 2,454,296 |
| Aug 5, 2025 | 59.68 | 60.08 | 59.29 | 59.66 | 59.54 | 2.53% | 3,940,557 |
| Aug 4, 2025 | 58.10 | 58.38 | 57.77 | 58.19 | 58.07 | 1.91% | 4,207,661 |
| Aug 1, 2025 | 58.58 | 58.63 | 56.97 | 57.10 | 56.99 | -0.99% | 7,417,986 |
| Jul 31, 2025 | 59.37 | 59.55 | 57.56 | 57.67 | 57.56 | -13.33% | 9,153,848 |
| Jul 30, 2025 | 66.62 | 67.11 | 66.41 | 66.54 | 66.41 | -0.51% | 1,918,154 |
| Jul 29, 2025 | 66.36 | 66.89 | 66.21 | 66.88 | 66.75 | 0.80% | 1,774,169 |
| Jul 28, 2025 | 67.68 | 67.71 | 66.21 | 66.35 | 66.22 | -5.48% | 4,341,103 |
| Jul 25, 2025 | 69.72 | 70.21 | 69.67 | 70.20 | 70.06 | 0.16% | 1,452,875 |
| Jul 24, 2025 | 70.29 | 70.74 | 70.09 | 70.09 | 69.95 | -0.61% | 1,582,719 |
| Jul 23, 2025 | 69.43 | 70.62 | 69.39 | 70.52 | 70.38 | 1.70% | 1,944,660 |
| Jul 22, 2025 | 68.48 | 69.44 | 68.48 | 69.34 | 69.20 | 1.73% | 1,505,414 |
| Jul 21, 2025 | 68.11 | 68.85 | 68.10 | 68.16 | 68.02 | 0.37% | 2,263,480 |
| Jul 18, 2025 | 68.14 | 68.30 | 67.69 | 67.91 | 67.77 | 0.09% | 1,563,594 |
| Jul 17, 2025 | 67.35 | 67.89 | 67.31 | 67.85 | 67.72 | 0.19% | 1,093,488 |