Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
85.09
+1.01 (1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
86.00
+0.91 (1.07%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.84 | 85.56 | 84.64 | 85.09 | 85.09 | 1.20% | 5,310,102 |
| Jun 25, 2026 | 83.32 | 84.30 | 83.27 | 84.08 | 84.08 | -0.41% | 3,329,774 |
| Jun 24, 2026 | 83.06 | 84.86 | 82.86 | 84.43 | 84.43 | 1.74% | 3,660,459 |
| Jun 23, 2026 | 82.22 | 83.16 | 81.87 | 82.99 | 82.99 | 2.67% | 1,909,294 |
| Jun 22, 2026 | 80.40 | 81.62 | 80.30 | 80.83 | 80.83 | 0.11% | 1,938,985 |
| Jun 18, 2026 | 80.65 | 81.42 | 80.51 | 80.74 | 80.74 | 0.07% | 1,066,545 |
| Jun 17, 2026 | 82.87 | 83.15 | 80.30 | 80.68 | 80.68 | -2.03% | 1,331,928 |
| Jun 16, 2026 | 82.07 | 82.90 | 81.69 | 82.35 | 82.35 | 1.07% | 2,254,958 |
| Jun 15, 2026 | 82.83 | 82.92 | 81.47 | 81.48 | 81.48 | -1.72% | 1,334,778 |
| Jun 12, 2026 | 82.55 | 82.92 | 82.01 | 82.91 | 82.91 | 0.78% | 1,170,063 |
| Jun 11, 2026 | 82.50 | 82.89 | 81.68 | 82.27 | 82.27 | 1.24% | 2,156,006 |
| Jun 10, 2026 | 81.14 | 81.77 | 81.09 | 81.26 | 81.26 | 0.30% | 3,133,817 |
| Jun 9, 2026 | 80.38 | 81.15 | 80.28 | 81.02 | 81.02 | 3.00% | 1,744,174 |
| Jun 8, 2026 | 77.91 | 78.87 | 77.70 | 78.66 | 78.66 | 0.20% | 1,772,969 |
| Jun 5, 2026 | 78.58 | 78.69 | 77.58 | 78.50 | 78.50 | 0.74% | 2,121,346 |
| Jun 4, 2026 | 79.63 | 79.81 | 77.91 | 77.92 | 77.92 | -1.42% | 2,379,702 |
| Jun 3, 2026 | 79.93 | 79.94 | 79.04 | 79.04 | 79.04 | -1.91% | 1,854,583 |
| Jun 2, 2026 | 80.82 | 81.28 | 80.55 | 80.58 | 80.58 | 0.70% | 1,665,637 |
| Jun 1, 2026 | 80.47 | 80.95 | 80.01 | 80.02 | 80.02 | 0.04% | 1,278,670 |
| May 29, 2026 | 80.65 | 80.93 | 79.71 | 79.99 | 79.99 | -2.43% | 2,015,182 |
| May 28, 2026 | 82.85 | 83.05 | 81.92 | 81.98 | 81.98 | -2.36% | 1,803,650 |
| May 27, 2026 | 83.76 | 84.46 | 83.54 | 83.96 | 83.96 | 1.82% | 1,909,312 |
| May 26, 2026 | 83.34 | 83.55 | 82.10 | 82.46 | 82.46 | -1.19% | 1,576,805 |
| May 22, 2026 | 83.52 | 83.71 | 83.01 | 83.45 | 83.45 | 0.11% | 1,212,753 |
| May 21, 2026 | 82.70 | 83.66 | 82.25 | 83.36 | 83.36 | 1.03% | 1,354,581 |
| May 20, 2026 | 81.79 | 83.08 | 81.58 | 82.51 | 82.51 | 0.73% | 1,583,228 |
| May 19, 2026 | 81.29 | 82.00 | 81.01 | 81.91 | 81.91 | 0.73% | 2,073,395 |
| May 18, 2026 | 80.85 | 81.45 | 80.67 | 81.32 | 81.32 | 0.49% | 1,044,317 |
| May 15, 2026 | 80.49 | 81.20 | 80.33 | 80.92 | 80.92 | 0.22% | 1,346,543 |
| May 14, 2026 | 81.47 | 81.53 | 80.68 | 80.74 | 80.74 | 0.74% | 1,204,924 |
| May 13, 2026 | 79.78 | 80.26 | 79.49 | 80.15 | 80.15 | 0.43% | 1,250,646 |
| May 12, 2026 | 79.85 | 80.25 | 79.02 | 79.81 | 79.81 | -0.06% | 1,249,861 |
| May 11, 2026 | 80.29 | 80.42 | 79.51 | 79.86 | 79.86 | -0.04% | 1,415,506 |
| May 8, 2026 | 79.95 | 80.20 | 79.64 | 79.89 | 79.89 | 0.43% | 1,288,464 |
| May 7, 2026 | 81.06 | 81.28 | 80.21 | 80.25 | 79.55 | -2.24% | 1,954,300 |
| May 6, 2026 | 80.95 | 82.91 | 80.87 | 82.09 | 81.37 | 2.14% | 2,957,961 |
| May 5, 2026 | 79.64 | 81.60 | 79.58 | 80.37 | 79.66 | 8.74% | 5,897,166 |
| May 4, 2026 | 74.63 | 74.79 | 73.34 | 73.91 | 73.26 | -2.18% | 2,524,542 |
| May 1, 2026 | 75.68 | 76.50 | 75.48 | 75.56 | 74.90 | 0.01% | 1,192,030 |
| Apr 30, 2026 | 74.38 | 75.87 | 74.36 | 75.55 | 74.89 | 3.76% | 2,366,046 |
| Apr 29, 2026 | 73.45 | 73.51 | 72.48 | 72.81 | 72.17 | -2.16% | 1,994,587 |
| Apr 28, 2026 | 74.25 | 74.84 | 73.79 | 74.42 | 73.77 | 1.51% | 2,690,747 |
| Apr 27, 2026 | 73.60 | 73.89 | 73.13 | 73.31 | 72.67 | 1.02% | 1,335,178 |
| Apr 24, 2026 | 72.75 | 73.00 | 72.35 | 72.57 | 71.93 | 0.48% | 1,186,044 |
| Apr 23, 2026 | 71.61 | 72.58 | 71.57 | 72.22 | 71.59 | 0.08% | 1,735,615 |
| Apr 22, 2026 | 72.90 | 72.99 | 72.16 | 72.16 | 71.53 | -0.85% | 1,387,687 |
| Apr 21, 2026 | 73.83 | 74.04 | 72.70 | 72.78 | 72.14 | -3.02% | 1,630,715 |
| Apr 20, 2026 | 75.53 | 75.62 | 74.87 | 75.05 | 74.39 | -0.94% | 1,187,912 |
| Apr 17, 2026 | 76.01 | 76.80 | 75.65 | 75.76 | 75.10 | 0.46% | 1,245,739 |
| Apr 16, 2026 | 75.53 | 76.25 | 75.08 | 75.41 | 74.75 | 0.19% | 1,831,206 |
| Apr 15, 2026 | 75.78 | 75.91 | 75.27 | 75.27 | 74.61 | -0.42% | 1,635,539 |
| Apr 14, 2026 | 75.71 | 76.23 | 75.50 | 75.59 | 74.93 | -0.08% | 1,253,069 |
| Apr 13, 2026 | 74.95 | 75.68 | 74.45 | 75.65 | 74.99 | -0.11% | 1,952,479 |
| Apr 10, 2026 | 75.73 | 76.00 | 75.39 | 75.73 | 75.07 | 0.72% | 2,082,201 |
| Apr 9, 2026 | 73.22 | 75.48 | 73.04 | 75.19 | 74.53 | 1.08% | 1,875,181 |
| Apr 8, 2026 | 73.88 | 74.88 | 73.85 | 74.39 | 73.74 | 3.97% | 1,911,139 |
| Apr 7, 2026 | 71.76 | 72.00 | 71.10 | 71.55 | 70.92 | -1.35% | 2,302,257 |
| Apr 6, 2026 | 71.40 | 72.67 | 71.13 | 72.53 | 71.89 | 1.73% | 1,475,248 |
| Apr 2, 2026 | 70.55 | 71.46 | 70.55 | 71.30 | 70.67 | 0.75% | 2,186,463 |
| Apr 1, 2026 | 69.91 | 70.84 | 69.50 | 70.77 | 70.15 | 2.02% | 1,903,584 |
| Mar 31, 2026 | 69.38 | 69.52 | 68.50 | 69.37 | 68.76 | 1.67% | 1,929,923 |
| Mar 30, 2026 | 67.89 | 68.53 | 67.71 | 68.23 | 67.63 | 0.98% | 1,424,377 |
| Mar 27, 2026 | 67.76 | 68.46 | 67.39 | 67.57 | 66.98 | -0.54% | 1,746,020 |
| Mar 26, 2026 | 68.98 | 69.11 | 67.88 | 67.94 | 67.34 | -1.82% | 1,760,518 |
| Mar 25, 2026 | 68.57 | 69.40 | 68.22 | 69.20 | 68.59 | 1.67% | 1,621,880 |
| Mar 24, 2026 | 67.76 | 68.48 | 67.64 | 68.06 | 67.46 | -0.71% | 1,840,190 |
| Mar 23, 2026 | 68.59 | 69.42 | 68.18 | 68.55 | 67.95 | 1.59% | 4,041,828 |
| Mar 20, 2026 | 69.60 | 69.71 | 67.35 | 67.48 | 66.89 | -2.58% | 4,438,404 |
| Mar 19, 2026 | 69.44 | 69.87 | 68.83 | 69.27 | 68.66 | -0.94% | 3,758,881 |
| Mar 18, 2026 | 71.52 | 71.52 | 69.79 | 69.93 | 69.32 | -3.58% | 2,821,564 |
| Mar 17, 2026 | 73.37 | 73.47 | 72.48 | 72.53 | 71.89 | -0.55% | 1,529,970 |
| Mar 16, 2026 | 73.30 | 73.59 | 72.82 | 72.93 | 72.29 | 0.75% | 1,323,171 |
| Mar 13, 2026 | 72.74 | 73.59 | 72.27 | 72.39 | 71.75 | 0.63% | 2,078,701 |
| Mar 12, 2026 | 72.36 | 72.50 | 71.65 | 71.94 | 71.31 | -0.99% | 1,399,899 |
| Mar 11, 2026 | 72.99 | 73.03 | 72.42 | 72.66 | 72.02 | -0.67% | 2,497,258 |
| Mar 10, 2026 | 72.89 | 74.04 | 72.71 | 73.15 | 72.51 | -0.01% | 2,198,473 |
| Mar 9, 2026 | 72.06 | 73.31 | 71.61 | 73.16 | 72.52 | -0.67% | 1,906,699 |
| Mar 6, 2026 | 72.08 | 73.68 | 72.01 | 73.65 | 73.00 | -0.08% | 2,069,989 |
| Mar 5, 2026 | 74.55 | 74.82 | 73.31 | 73.71 | 73.06 | -2.49% | 1,888,032 |
| Mar 4, 2026 | 76.74 | 76.74 | 74.67 | 75.59 | 74.93 | -1.27% | 2,043,123 |
| Mar 3, 2026 | 76.18 | 77.05 | 75.82 | 76.56 | 75.89 | -2.73% | 2,320,162 |
| Mar 2, 2026 | 78.78 | 79.19 | 78.20 | 78.71 | 78.02 | -2.77% | 1,885,355 |
| Feb 27, 2026 | 80.06 | 81.55 | 80.00 | 80.95 | 80.24 | 1.85% | 2,038,263 |
| Feb 26, 2026 | 79.17 | 79.58 | 78.78 | 79.48 | 78.78 | 1.13% | 2,350,418 |
| Feb 25, 2026 | 79.13 | 79.38 | 78.32 | 78.59 | 77.90 | -2.57% | 3,502,804 |
| Feb 24, 2026 | 80.15 | 80.76 | 79.79 | 80.66 | 79.95 | 0.83% | 1,820,895 |
| Feb 23, 2026 | 78.67 | 80.27 | 78.60 | 80.00 | 79.30 | 1.88% | 2,176,018 |
| Feb 20, 2026 | 78.54 | 79.00 | 78.20 | 78.52 | 77.83 | -0.32% | 2,301,835 |
| Feb 19, 2026 | 78.28 | 78.77 | 77.87 | 78.77 | 78.08 | -0.15% | 1,597,294 |
| Feb 18, 2026 | 78.78 | 79.96 | 78.40 | 78.89 | 78.20 | -0.50% | 2,346,082 |
| Feb 17, 2026 | 79.18 | 79.57 | 78.57 | 79.29 | 78.59 | -1.37% | 2,317,857 |
| Feb 13, 2026 | 80.12 | 80.69 | 79.00 | 80.39 | 79.68 | 0.24% | 3,192,297 |
| Feb 12, 2026 | 80.06 | 81.56 | 79.65 | 80.20 | 79.50 | 3.81% | 5,624,482 |
| Feb 11, 2026 | 76.59 | 77.56 | 76.04 | 77.26 | 76.58 | 2.03% | 4,336,380 |
| Feb 10, 2026 | 75.09 | 75.86 | 74.84 | 75.72 | 75.06 | -0.42% | 2,191,904 |
| Feb 9, 2026 | 75.73 | 76.04 | 75.44 | 76.04 | 75.37 | 0.30% | 3,037,904 |
| Feb 6, 2026 | 75.62 | 76.30 | 75.22 | 75.81 | 75.14 | 1.09% | 4,768,772 |
| Feb 5, 2026 | 74.64 | 75.73 | 74.32 | 74.99 | 74.33 | 0.68% | 3,218,686 |
| Feb 4, 2026 | 74.51 | 75.15 | 74.41 | 74.48 | 73.83 | 1.29% | 2,362,431 |
| Feb 3, 2026 | 72.18 | 73.72 | 72.06 | 73.53 | 72.88 | 1.49% | 2,029,983 |