Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
73.65
-0.06 (-0.08%)
At close: Mar 6, 2026, 4:00 PM EST
73.64
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:53 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.08 | 73.68 | 72.01 | 73.65 | 73.65 | -0.08% | 2,068,876 |
| Mar 5, 2026 | 74.55 | 74.82 | 73.31 | 73.71 | 73.71 | -2.49% | 1,872,693 |
| Mar 4, 2026 | 76.74 | 76.74 | 74.67 | 75.59 | 75.59 | -1.27% | 2,040,157 |
| Mar 3, 2026 | 76.18 | 77.05 | 75.82 | 76.56 | 76.56 | -2.73% | 1,923,175 |
| Mar 2, 2026 | 78.78 | 79.19 | 78.20 | 78.71 | 78.71 | -2.77% | 1,875,314 |
| Feb 27, 2026 | 80.06 | 81.55 | 80.00 | 80.95 | 80.95 | 1.85% | 2,038,263 |
| Feb 26, 2026 | 79.17 | 79.58 | 78.78 | 79.48 | 79.48 | 1.13% | 2,350,418 |
| Feb 25, 2026 | 79.13 | 79.38 | 78.32 | 78.59 | 78.59 | -2.57% | 3,502,804 |
| Feb 24, 2026 | 80.15 | 80.76 | 79.79 | 80.66 | 80.66 | 0.82% | 1,820,895 |
| Feb 23, 2026 | 78.67 | 80.27 | 78.60 | 80.00 | 80.00 | 1.88% | 2,176,018 |
| Feb 20, 2026 | 78.54 | 79.00 | 78.20 | 78.52 | 78.52 | -0.32% | 2,301,835 |
| Feb 19, 2026 | 78.28 | 78.77 | 77.87 | 78.77 | 78.77 | -0.15% | 1,597,294 |
| Feb 18, 2026 | 78.78 | 79.96 | 78.40 | 78.89 | 78.89 | -0.50% | 2,346,082 |
| Feb 17, 2026 | 79.18 | 79.57 | 78.57 | 79.29 | 79.29 | -1.37% | 2,317,857 |
| Feb 13, 2026 | 80.12 | 80.69 | 79.00 | 80.39 | 80.39 | 0.24% | 3,192,297 |
| Feb 12, 2026 | 80.06 | 81.56 | 79.65 | 80.20 | 80.20 | 3.81% | 5,624,482 |
| Feb 11, 2026 | 76.59 | 77.56 | 76.04 | 77.26 | 77.26 | 2.03% | 4,336,380 |
| Feb 10, 2026 | 75.09 | 75.86 | 74.84 | 75.72 | 75.72 | -0.42% | 2,191,904 |
| Feb 9, 2026 | 75.73 | 76.04 | 75.44 | 76.04 | 76.04 | 0.30% | 3,037,904 |
| Feb 6, 2026 | 75.62 | 76.30 | 75.22 | 75.81 | 75.81 | 1.09% | 4,768,772 |
| Feb 5, 2026 | 74.64 | 75.73 | 74.32 | 74.99 | 74.99 | 0.68% | 3,218,686 |
| Feb 4, 2026 | 74.51 | 75.15 | 74.41 | 74.48 | 74.48 | 1.29% | 2,362,431 |
| Feb 3, 2026 | 72.18 | 73.72 | 72.06 | 73.53 | 73.53 | 1.49% | 2,029,983 |
| Feb 2, 2026 | 72.88 | 73.05 | 71.85 | 72.45 | 72.45 | 1.07% | 2,213,615 |
| Jan 30, 2026 | 71.30 | 71.76 | 71.07 | 71.68 | 71.68 | 0.56% | 2,219,623 |
| Jan 29, 2026 | 71.14 | 71.46 | 70.53 | 71.28 | 71.28 | 2.09% | 2,278,024 |
| Jan 28, 2026 | 70.10 | 70.80 | 69.39 | 69.82 | 69.82 | -0.61% | 1,850,986 |
| Jan 27, 2026 | 69.76 | 70.54 | 69.64 | 70.25 | 70.25 | 1.22% | 2,465,449 |
| Jan 26, 2026 | 70.05 | 70.59 | 69.39 | 69.40 | 69.40 | -0.69% | 1,392,283 |
| Jan 23, 2026 | 69.33 | 69.88 | 69.01 | 69.88 | 69.88 | 0.32% | 1,826,775 |
| Jan 22, 2026 | 69.35 | 69.82 | 69.30 | 69.66 | 69.66 | 0.58% | 1,189,267 |
| Jan 21, 2026 | 69.18 | 69.55 | 68.64 | 69.26 | 69.26 | 0.54% | 1,685,509 |
| Jan 20, 2026 | 68.40 | 69.03 | 68.02 | 68.89 | 68.89 | 0.47% | 1,953,080 |
| Jan 16, 2026 | 68.59 | 68.71 | 68.32 | 68.57 | 68.57 | -0.22% | 2,422,112 |
| Jan 15, 2026 | 69.05 | 69.15 | 68.44 | 68.72 | 68.72 | -0.10% | 2,157,527 |
| Jan 14, 2026 | 68.24 | 68.97 | 68.12 | 68.79 | 68.79 | 1.33% | 2,524,347 |
| Jan 13, 2026 | 66.75 | 67.89 | 66.53 | 67.89 | 67.89 | 1.72% | 3,094,369 |
| Jan 12, 2026 | 65.93 | 66.74 | 65.93 | 66.74 | 66.74 | 1.31% | 1,506,373 |
| Jan 9, 2026 | 65.65 | 65.95 | 65.47 | 65.88 | 65.88 | 1.89% | 1,179,884 |
| Jan 8, 2026 | 64.45 | 65.99 | 64.32 | 64.66 | 64.66 | 2.41% | 3,482,496 |
| Jan 7, 2026 | 63.91 | 64.14 | 63.14 | 63.14 | 63.14 | -0.96% | 1,755,259 |
| Jan 6, 2026 | 63.26 | 64.39 | 63.16 | 63.75 | 63.75 | 0.76% | 1,743,239 |
| Jan 5, 2026 | 63.00 | 63.37 | 62.43 | 63.27 | 63.27 | -0.69% | 1,303,973 |
| Jan 2, 2026 | 63.80 | 63.96 | 63.10 | 63.71 | 63.71 | -0.52% | 1,593,054 |
| Dec 31, 2025 | 64.50 | 64.50 | 63.97 | 64.04 | 64.04 | -0.88% | 696,960 |
| Dec 30, 2025 | 64.30 | 64.66 | 64.30 | 64.61 | 64.61 | 0.47% | 780,716 |
| Dec 29, 2025 | 64.43 | 64.94 | 64.29 | 64.31 | 64.31 | 0.11% | 1,064,197 |
| Dec 26, 2025 | 63.94 | 64.24 | 63.72 | 64.24 | 64.24 | 0.64% | 1,175,829 |
| Dec 24, 2025 | 63.93 | 64.18 | 63.67 | 63.83 | 63.83 | -0.19% | 1,275,868 |
| Dec 23, 2025 | 64.05 | 64.09 | 63.68 | 63.95 | 63.95 | 0.88% | 1,600,583 |
| Dec 22, 2025 | 63.17 | 63.79 | 63.08 | 63.39 | 63.39 | -1.71% | 2,737,741 |
| Dec 19, 2025 | 65.08 | 65.34 | 64.46 | 64.49 | 64.49 | -0.09% | 1,585,253 |
| Dec 18, 2025 | 64.30 | 65.12 | 64.26 | 64.55 | 64.55 | -1.12% | 1,625,276 |
| Dec 17, 2025 | 64.89 | 65.57 | 64.83 | 65.28 | 65.28 | 1.13% | 1,449,544 |
| Dec 16, 2025 | 64.42 | 64.90 | 64.35 | 64.55 | 64.55 | -0.66% | 5,054,597 |
| Dec 15, 2025 | 64.74 | 65.44 | 64.61 | 64.98 | 64.98 | 1.95% | 3,190,143 |
| Dec 12, 2025 | 63.06 | 63.95 | 63.04 | 63.74 | 63.74 | 0.57% | 2,067,385 |
| Dec 11, 2025 | 62.44 | 63.62 | 62.39 | 63.38 | 63.38 | 1.82% | 2,962,612 |
| Dec 10, 2025 | 60.99 | 62.25 | 60.99 | 62.25 | 62.25 | 2.99% | 1,814,279 |
| Dec 9, 2025 | 60.51 | 60.83 | 60.14 | 60.44 | 60.44 | -0.12% | 2,629,321 |
| Dec 8, 2025 | 60.39 | 60.72 | 59.90 | 60.51 | 60.51 | -1.06% | 2,409,393 |
| Dec 5, 2025 | 61.19 | 61.63 | 61.02 | 61.16 | 61.16 | 0.31% | 1,493,617 |
| Dec 4, 2025 | 61.69 | 61.95 | 60.96 | 60.97 | 60.97 | -1.01% | 1,132,672 |
| Dec 3, 2025 | 61.90 | 62.92 | 61.54 | 61.59 | 61.59 | -0.08% | 1,380,859 |
| Dec 2, 2025 | 61.92 | 61.92 | 61.32 | 61.64 | 61.64 | -0.68% | 1,236,267 |
| Dec 1, 2025 | 61.74 | 62.42 | 61.73 | 62.06 | 62.06 | 0.86% | 1,524,340 |
| Nov 28, 2025 | 61.49 | 61.82 | 61.39 | 61.53 | 61.53 | -0.52% | 1,299,193 |
| Nov 26, 2025 | 61.96 | 62.21 | 61.75 | 61.85 | 61.85 | -1.12% | 2,086,101 |
| Nov 25, 2025 | 62.77 | 63.28 | 62.55 | 62.55 | 62.55 | 0.24% | 1,530,686 |
| Nov 24, 2025 | 62.42 | 62.54 | 61.90 | 62.40 | 62.40 | -0.11% | 2,365,251 |
| Nov 21, 2025 | 61.77 | 62.83 | 61.66 | 62.47 | 62.47 | 2.81% | 2,501,504 |
| Nov 20, 2025 | 60.74 | 61.01 | 60.58 | 60.76 | 60.76 | 0.12% | 1,323,934 |
| 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 |