UK markets close in 12 minutes

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.92-0.85 (-1.56%)
As of 11:16AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202253.9354.1553.7853.9253.92296,518
16 Aug 202254.1754.9154.0354.7854.78840,300
15 Aug 202254.2954.5754.0854.4854.481,207,900
12 Aug 202254.3054.8954.3054.8954.89849,300
11 Aug 202254.8255.0254.2954.4354.43880,000
10 Aug 202254.6555.1054.5755.0255.021,287,000
09 Aug 202253.9254.0253.3653.5553.551,314,300
08 Aug 202253.9054.5453.8554.0154.011,393,500
05 Aug 202253.1153.3552.8453.2453.241,049,100
04 Aug 202253.3053.7953.1553.7853.781,358,800
03 Aug 202252.4953.2652.2953.1953.191,574,200
02 Aug 202252.4252.4451.6651.7451.742,175,600
01 Aug 202253.0053.3452.5452.8052.801,347,200
29 Jul 202253.1353.7653.0053.5453.541,551,500
28 Jul 202252.9953.7151.9253.3053.303,111,500
27 Jul 202255.3556.2454.9056.1656.162,176,500
26 Jul 202254.6155.0754.5354.7254.721,103,500
25 Jul 202254.8955.0854.4355.0255.02875,700
22 Jul 202254.1354.4653.8154.2754.27959,700
21 Jul 202253.7054.6453.6954.4154.41724,400
20 Jul 202255.5455.5954.3554.5654.561,100,000
19 Jul 202255.6856.2455.5556.1856.18892,800
18 Jul 202255.0755.4654.4754.6154.61803,400
15 Jul 202254.4254.7254.1054.5854.58979,000
14 Jul 202253.9954.6553.5654.5954.59926,300
13 Jul 202254.5455.5254.5055.0855.08858,400
12 Jul 202254.6555.4054.4954.8154.81959,900
11 Jul 202255.2155.3854.6854.7854.78769,000
08 Jul 202255.3755.7855.1055.5255.521,027,200
07 Jul 202254.3654.7254.2654.5554.551,410,900
06 Jul 202254.5355.3854.3354.7954.791,388,400
05 Jul 202254.1554.7053.4054.6354.631,935,500
01 Jul 202253.9255.1353.8155.0855.081,050,700
30 Jun 202253.3254.2452.9953.9553.951,283,000
29 Jun 202254.4254.4753.9153.9453.94894,300
28 Jun 202254.7355.3454.1754.1954.191,987,900
27 Jun 202253.8054.3953.7254.0854.081,565,500
24 Jun 202253.1153.9652.9953.9453.941,334,000
23 Jun 202252.3852.7252.1352.6952.69993,900
22 Jun 202251.5052.6851.4452.1552.151,339,700
21 Jun 202252.0152.1151.4051.7051.701,219,300
17 Jun 202252.0652.3951.3351.6951.691,410,700
16 Jun 202251.1451.9150.9851.4751.471,388,500
15 Jun 202252.9353.3951.8452.8452.841,695,000
14 Jun 202251.5151.8650.5951.0551.052,101,300
13 Jun 202252.0052.3251.3051.6251.622,485,100
10 Jun 202251.2752.6451.2152.2652.262,226,000
09 Jun 202254.3454.6553.1753.1753.171,205,400
08 Jun 202255.9255.9455.0155.1855.18812,500
07 Jun 202255.8556.4255.4556.3256.321,083,100
06 Jun 202256.0056.5355.5555.8555.85936,500
03 Jun 202255.9056.0755.4355.5355.531,237,200
02 Jun 202254.9655.7454.3455.6655.661,036,100
01 Jun 202256.4056.5954.5055.0755.071,274,300
31 May 202256.3756.7755.9356.7056.702,105,500
27 May 202256.5056.7556.2556.6556.65812,200
26 May 202256.3856.8656.3456.4856.48864,200
25 May 202255.2756.2655.2056.1056.10879,100
24 May 202255.2955.5154.7355.2455.24914,600
23 May 202254.7855.6354.6255.5355.53961,600
20 May 202254.7354.7753.4354.2754.271,137,600
19 May 202254.4354.7953.9454.0654.061,225,500
18 May 202256.9157.0955.2155.2355.231,109,000
17 May 202257.1357.6457.0457.6457.64900,300
16 May 202255.8057.0255.6456.6756.67982,000
13 May 202254.4656.0654.4656.0156.011,324,700
12 May 202254.2354.9753.5054.0354.031,481,800
11 May 202255.3355.7454.7054.7154.712,222,500
10 May 202255.3155.7054.1654.6654.661,991,500
09 May 202253.7154.5453.5154.0754.072,485,900
06 May 202255.2955.6653.9855.0055.003,654,300
05 May 202257.5857.9056.6957.0857.081,740,400
04 May 202256.7358.3756.3958.3358.331,523,900
03 May 202256.9957.1756.4756.8556.851,600,000
03 May 20220.543 Dividend
02 May 202256.9857.2755.6756.4355.891,305,200
29 Apr 202258.5058.7657.3857.4556.901,077,100
28 Apr 202256.8958.0656.5257.9757.411,166,500
27 Apr 202257.7758.2257.3457.4656.911,143,400
26 Apr 202259.8259.9158.1458.2557.691,206,600
25 Apr 202259.2859.6058.4759.5658.991,332,400
22 Apr 202260.6660.7259.2659.3158.741,035,200
21 Apr 202263.3463.4561.3561.4460.851,212,300
20 Apr 202260.9961.9960.9761.4960.901,406,300
19 Apr 202258.4559.2558.4459.1958.621,298,400
18 Apr 202258.6559.0158.4658.7258.15737,400
14 Apr 202258.8159.0058.4958.7858.21962,800
13 Apr 202257.9258.7257.9058.5858.02948,400
12 Apr 202258.2358.8657.7957.9557.391,285,600
11 Apr 202258.4259.0258.3558.4957.931,460,100
08 Apr 202258.4659.2458.2958.7858.21965,800
07 Apr 202258.3758.6557.9958.4757.912,036,000
06 Apr 202259.6560.0559.4259.7559.181,403,900
05 Apr 202260.9461.3760.5860.8060.21624,100
04 Apr 202261.3762.2361.3061.8161.22881,300
01 Apr 202260.7961.2360.5161.2260.631,210,000
31 Mar 202260.4060.8259.9960.0659.481,650,200
30 Mar 202261.5161.7761.2461.3960.80994,500
29 Mar 202262.2862.5661.2761.8361.241,113,200
28 Mar 202260.0060.3259.3660.3259.741,379,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...