Anheuser-Busch InBev SA/NV (BUDFF)

Compare

61.81

-0.19

(-0.30%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	62.19	62.37	61.81	61.81	61.81	202,200
Apr 1, 2025	61.48	62.00	61.48	62.00	62.00	500
Mar 31, 2025	61.72	61.82	61.37	61.82	61.82	1,900
Mar 28, 2025	62.53	62.55	61.98	62.06	62.06	39,600
Mar 27, 2025	61.14	62.00	61.14	61.72	61.72	341,500
Mar 26, 2025	62.10	62.10	62.10	62.10	62.10	-
Mar 25, 2025	62.10	62.10	62.10	62.10	62.10	100,400
Mar 24, 2025	61.73	61.80	61.22	61.22	61.22	105,300
Mar 21, 2025	63.17	63.17	62.75	62.92	62.92	101,600
Mar 20, 2025	62.77	62.90	62.77	62.90	62.90	450,500
Mar 19, 2025	63.25	63.25	62.98	62.98	62.98	200,800
Mar 18, 2025	63.57	63.57	63.37	63.37	63.37	181,000
Mar 17, 2025	63.15	63.55	63.00	63.55	63.55	5,300
Mar 14, 2025	62.24	62.75	61.87	62.32	62.32	432,600
Mar 13, 2025	61.65	61.89	61.42	61.42	61.42	6,900
Mar 12, 2025	62.54	62.54	61.92	62.22	62.22	5,600
Mar 11, 2025	62.04	62.04	62.02	62.02	62.02	2,100
Mar 10, 2025	63.26	63.67	62.29	62.40	62.40	6,300
Mar 7, 2025	62.76	63.45	62.52	63.45	63.45	33,000
Mar 6, 2025	62.20	62.56	61.78	62.56	62.56	6,300
Mar 5, 2025	62.47	62.47	61.87	61.87	61.87	118,500
Mar 4, 2025	61.25	61.74	61.00	61.14	61.14	89,800
Mar 3, 2025	61.28	61.28	60.42	60.42	60.42	7,700
Feb 28, 2025	60.26	60.26	59.65	59.65	59.65	95,900
Feb 27, 2025	59.25	60.26	59.25	59.65	59.65	20,700
Feb 26, 2025	59.04	59.99	58.90	59.25	59.25	13,500
Feb 25, 2025	54.98	54.98	54.58	54.58	54.58	10,600
Feb 24, 2025	54.20	54.66	54.20	54.43	54.43	127,800
Feb 21, 2025	53.44	54.24	53.44	54.21	54.21	4,200
Feb 20, 2025	52.78	53.15	52.78	53.15	53.15	1,300
Feb 19, 2025	52.72	52.75	52.68	52.75	52.75	2,000
Feb 18, 2025	52.97	53.25	52.97	53.02	53.02	210,400
Feb 14, 2025	53.52	53.72	53.15	53.15	53.15	203,300
Feb 13, 2025	52.89	53.29	52.89	52.97	52.97	7,200
Feb 12, 2025	51.92	52.31	51.79	52.31	52.31	3,300
Feb 11, 2025	50.44	50.97	50.44	50.89	50.89	5,700
Feb 10, 2025	50.15	50.64	50.15	50.19	50.19	3,800
Feb 7, 2025	51.11	51.14	50.24	50.26	50.26	5,100
Feb 6, 2025	50.33	50.61	50.13	50.13	50.13	3,500
Feb 5, 2025	48.93	49.03	48.66	49.03	49.03	10,800
Feb 4, 2025	48.64	49.45	48.64	49.00	49.00	3,500
Feb 3, 2025	48.00	49.13	48.00	48.81	48.81	11,900
Jan 31, 2025	49.32	50.00	49.32	49.45	49.45	9,800
Jan 30, 2025	49.70	50.03	49.69	50.03	50.03	6,400
Jan 29, 2025	49.18	49.20	49.04	49.20	49.20	2,500
Jan 28, 2025	49.76	49.83	49.13	49.13	49.13	3,600
Jan 27, 2025	49.27	49.92	49.27	49.90	49.90	17,400
Jan 24, 2025	48.10	49.22	48.10	48.65	48.65	8,400
Jan 23, 2025	48.10	48.80	47.70	47.91	47.91	7,000
Jan 22, 2025	48.00	48.29	47.56	48.01	48.01	202,200
Jan 21, 2025	48.27	48.69	48.27	48.46	48.46	317,100
Jan 17, 2025	47.71	48.10	47.71	47.95	47.95	106,800
Jan 16, 2025	46.57	46.94	46.49	46.94	46.94	6,700
Jan 15, 2025	46.70	46.70	46.33	46.39	46.39	4,400
Jan 14, 2025	46.63	46.63	46.42	46.51	46.51	3,900
Jan 13, 2025	46.05	46.65	45.80	46.53	46.53	47,100
Jan 10, 2025	47.70	47.70	46.28	46.28	46.28	29,300
Jan 8, 2025	48.53	49.03	48.53	49.03	49.03	2,000
Jan 7, 2025	49.81	49.81	49.79	49.80	49.80	3,400
Jan 6, 2025	48.77	49.61	48.72	49.13	49.13	29,700
Jan 3, 2025	49.07	49.40	48.72	48.84	48.84	7,800
Jan 2, 2025	50.27	50.41	49.70	49.70	49.70	8,300
Dec 31, 2024	50.10	50.32	49.88	49.95	49.95	7,200
Dec 30, 2024	50.00	50.45	49.65	50.03	50.03	15,600
Dec 27, 2024	50.56	50.97	49.72	50.38	50.38	11,500
Dec 26, 2024	50.65	51.85	49.62	51.85	51.85	9,200
Dec 24, 2024	50.10	50.59	49.37	50.06	50.06	4,900
Dec 23, 2024	50.28	50.45	49.85	50.27	50.27	13,000
Dec 20, 2024	49.65	50.51	48.25	49.75	49.75	14,900
Dec 19, 2024	49.74	50.53	48.73	50.18	50.18	24,900
Dec 18, 2024	51.53	51.53	50.20	50.20	50.20	15,000
Dec 17, 2024	51.71	52.42	51.16	51.77	51.77	10,500
Dec 16, 2024	52.88	53.85	52.51	52.51	52.51	15,900
Dec 13, 2024	54.11	54.19	53.14	53.17	53.17	10,800
Dec 12, 2024	53.58	53.81	52.70	52.85	52.85	11,600
Dec 11, 2024	52.49	53.47	52.26	52.31	52.31	168,400
Dec 10, 2024	53.12	53.45	52.70	52.77	52.77	31,100
Dec 9, 2024	53.40	53.86	52.82	53.29	53.29	41,400
Dec 6, 2024	53.85	53.85	52.65	53.00	53.00	30,200
Dec 5, 2024	53.69	53.71	52.96	53.65	53.65	14,600
Dec 4, 2024	53.06	53.07	52.81	52.94	52.94	9,000
Dec 3, 2024	53.30	54.23	53.30	53.50	53.50	12,200
Dec 2, 2024	53.88	54.31	52.92	54.31	54.31	10,200
Nov 29, 2024	53.01	54.11	51.90	53.69	53.69	11,100
Nov 27, 2024	54.31	54.38	53.90	54.35	54.35	3,900
Nov 26, 2024	54.05	54.50	53.53	54.16	54.16	9,500
Nov 25, 2024	55.39	55.90	54.65	54.83	54.83	6,800
Nov 22, 2024	54.50	55.06	54.36	54.54	54.54	4,800
Nov 21, 2024	54.76	54.76	53.78	54.31	54.31	5,100
Nov 20, 2024	54.84	55.31	54.78	54.89	54.89	4,900
Nov 19, 2024	56.68	56.68	55.70	56.43	56.43	2,119,800
Nov 18, 2024	56.17	56.83	55.55	56.04	56.04	3,200
Nov 15, 2024	56.22	56.55	55.90	56.55	56.55	13,900
Nov 14, 2024	56.33	57.13	55.95	55.95	55.95	10,000
Nov 13, 2024	55.37	56.08	55.37	56.08	56.08	1,800
Nov 12, 2024	55.78	56.18	55.38	55.68	55.68	56,300
Nov 11, 2024	57.04	57.42	56.40	56.80	56.80	4,100
Nov 8, 2024	56.40	57.66	56.40	57.00	57.00	4,600
Nov 7, 2024	57.92	58.17	57.25	57.57	57.57	3,600
Nov 6, 2024	56.76	56.90	56.51	56.90	56.90	6,500
Nov 5, 2024	58.67	59.24	58.37	58.63	58.63	14,100
Nov 4, 2024	59.18	59.61	58.34	58.34	58.34	3,900
Nov 1, 2024	59.99	60.00	59.37	59.37	59.37	1,400
Oct 31, 2024	60.50	60.50	59.34	59.45	59.45	161,900
Oct 30, 2024	63.22	64.10	62.75	62.82	62.82	1,600
Oct 29, 2024	63.40	64.18	63.40	63.85	63.85	1,900
Oct 28, 2024	64.79	64.79	64.59	64.60	64.60	100,300
Oct 25, 2024	64.32	64.32	62.68	62.68	62.68	1,000
Oct 24, 2024	64.25	64.67	64.25	64.67	64.67	1,300
Oct 23, 2024	65.05	65.05	63.40	64.18	64.18	1,700
Oct 22, 2024	64.42	65.10	64.42	65.10	65.10	2,900
Oct 21, 2024	63.80	67.25	63.80	67.25	67.25	1,100
Oct 18, 2024	66.37	66.88	66.37	66.88	66.88	800
Oct 17, 2024	65.46	65.46	63.70	63.70	63.70	2,200
Oct 16, 2024	65.88	65.88	65.43	65.46	65.46	3,200
Oct 15, 2024	66.19	66.52	65.81	65.81	65.81	368,500
Oct 14, 2024	64.47	65.70	64.47	65.61	65.61	120,500
Oct 11, 2024	65.18	65.18	65.18	65.18	65.18	300,300
Oct 10, 2024	65.18	65.18	65.18	65.18	65.18	-
Oct 9, 2024	65.18	65.18	65.18	65.18	65.18	-
Oct 8, 2024	65.18	65.18	65.18	65.18	65.18	-
Oct 7, 2024	65.57	65.57	65.18	65.18	65.18	500
Oct 4, 2024	65.73	66.25	65.73	66.25	66.25	600
Oct 3, 2024	66.68	66.68	66.68	66.68	66.68	800
Oct 2, 2024	66.54	66.54	66.54	66.54	66.54	1,100
Oct 1, 2024	66.45	67.39	65.82	65.82	65.82	1,900
Sep 30, 2024	66.02	66.15	66.00	66.00	66.00	6,600
Sep 27, 2024	66.00	66.18	65.92	65.92	65.92	2,400
Sep 26, 2024	64.95	65.16	64.95	65.16	65.16	3,300
Sep 25, 2024	62.90	63.50	62.90	63.50	63.50	2,400
Sep 24, 2024	63.89	64.20	63.89	64.20	64.20	700
Sep 23, 2024	63.10	63.10	63.10	63.10	63.10	700
Sep 20, 2024	63.10	63.10	62.75	62.75	62.75	1,700
Sep 19, 2024	63.97	63.97	63.97	63.97	63.97	500
Sep 18, 2024	63.97	63.97	63.97	63.97	63.97	1,200
Sep 17, 2024	64.25	64.25	64.00	64.00	64.00	1,700
Sep 16, 2024	64.26	64.95	64.26	64.95	64.95	2,500
Sep 13, 2024	63.45	65.43	63.45	65.01	65.01	6,100
Sep 12, 2024	64.70	65.08	64.31	64.31	64.31	2,200
Sep 11, 2024	64.20	64.20	64.20	64.20	64.20	1,200
Sep 10, 2024	63.97	64.20	63.97	64.20	64.20	700
Sep 9, 2024	63.30	63.85	62.64	63.85	63.85	2,900
Sep 6, 2024	63.32	63.71	62.78	63.71	63.71	160,700
Sep 5, 2024	62.35	62.35	62.35	62.35	62.35	56,600
Sep 4, 2024	62.00	62.50	61.61	62.50	62.50	24,100
Sep 3, 2024	60.62	61.40	60.62	61.27	61.27	6,800
Aug 30, 2024	60.57	61.63	60.57	61.63	61.63	400
Aug 29, 2024	60.93	61.31	60.93	61.31	61.31	600
Aug 28, 2024	61.02	61.22	61.02	61.22	61.22	3,500
Aug 27, 2024	61.90	61.90	61.90	61.90	61.90	1,400
Aug 26, 2024	61.59	61.73	60.57	61.73	61.73	2,200
Aug 23, 2024	61.20	61.60	60.92	61.60	61.60	8,000
Aug 22, 2024	61.20	61.20	60.91	60.91	60.91	15,400
Aug 21, 2024	60.72	60.72	58.98	58.98	58.98	2,500
Aug 20, 2024	61.15	61.15	61.15	61.15	61.15	5,500
Aug 19, 2024	61.00	61.15	61.00	61.15	61.15	1,700
Aug 16, 2024	60.58	60.58	60.30	60.30	60.30	21,000
Aug 15, 2024	59.99	59.99	58.61	58.61	58.61	38,500
Aug 14, 2024	59.78	60.69	59.78	60.30	60.30	31,200
Aug 13, 2024	60.15	60.15	60.15	60.15	60.15	400
Aug 12, 2024	60.46	60.46	60.17	60.17	60.17	600
Aug 9, 2024	60.85	60.85	60.20	60.20	60.20	37,800
Aug 8, 2024	60.85	60.85	60.85	60.85	60.85	110,600
Aug 7, 2024	60.65	61.15	60.47	60.47	60.47	24,700
Aug 6, 2024	60.10	60.42	59.99	60.08	60.08	69,200
Aug 5, 2024	60.83	61.15	60.70	61.15	61.15	1,700
Aug 2, 2024	63.00	63.64	63.00	63.06	63.06	34,200
Aug 1, 2024	61.00	61.20	60.50	61.17	61.17	1,900
Jul 31, 2024	59.29	59.75	59.29	59.75	59.75	700
Jul 30, 2024	60.15	60.15	60.15	60.15	60.15	88,500
Jul 29, 2024	59.15	60.05	58.93	59.72	59.72	5,300
Jul 26, 2024	61.43	61.43	59.52	59.52	59.52	900
Jul 25, 2024	60.19	60.19	60.19	60.19	60.19	30,400
Jul 24, 2024	60.26	60.26	60.00	60.19	60.19	1,100
Jul 23, 2024	60.44	61.00	60.44	61.00	61.00	700
Jul 22, 2024	60.96	60.96	59.42	59.42	59.42	3,100
Jul 19, 2024	60.29	60.29	60.29	60.29	60.29	400
Jul 18, 2024	61.73	62.06	60.29	60.29	60.29	1,300
Jul 17, 2024	60.72	61.17	60.72	61.17	61.17	1,700
Jul 16, 2024	60.18	60.18	60.18	60.18	60.18	500
Jul 15, 2024	60.18	60.18	60.18	60.18	60.18	2,200
Jul 12, 2024	61.15	61.39	61.15	61.39	61.39	5,400
Jul 11, 2024	60.88	60.88	59.35	59.35	59.35	600
Jul 10, 2024	59.76	60.20	59.68	60.15	60.15	9,500
Jul 9, 2024	59.14	59.14	59.14	59.14	59.14	-
Jul 8, 2024	59.60	60.22	59.14	59.14	59.14	2,100
Jul 5, 2024	59.73	59.73	59.73	59.73	59.73	40,300
Jul 3, 2024	60.05	60.92	59.85	60.92	60.92	1,300
Jul 2, 2024	56.90	58.78	56.90	57.20	57.20	47,300
Jul 1, 2024	58.60	58.86	58.60	58.86	58.86	1,000
Jun 28, 2024	58.35	58.35	57.88	57.88	57.88	600
Jun 27, 2024	59.33	59.55	58.59	58.59	58.59	1,000
Jun 26, 2024	58.94	59.42	58.94	59.42	59.42	1,700
Jun 25, 2024	60.53	60.53	59.37	59.37	59.37	700
Jun 24, 2024	60.50	60.50	60.50	60.50	60.50	2,700
Jun 21, 2024	58.28	58.28	58.28	58.28	58.28	600
Jun 20, 2024	56.47	56.47	56.47	56.47	56.47	900
Jun 18, 2024	59.30	59.30	59.30	59.30	59.30	700
Jun 17, 2024	59.76	59.76	59.76	59.76	59.76	500
Jun 14, 2024	59.47	59.76	59.47	59.76	59.76	900
Jun 13, 2024	60.21	60.21	60.21	60.21	60.21	40,700
Jun 12, 2024	61.85	61.97	61.85	61.97	61.97	1,100
Jun 11, 2024	60.44	60.60	60.44	60.60	60.60	77,900
Jun 10, 2024	61.53	61.79	61.20	61.23	61.23	1,100
Jun 7, 2024	61.78	63.26	61.78	63.26	63.26	1,200
Jun 6, 2024	62.50	63.40	62.48	63.06	63.06	6,900
Jun 5, 2024	62.11	62.11	62.11	62.11	62.11	-
Jun 4, 2024	62.11	62.11	62.11	62.11	62.11	1,200
Jun 3, 2024	62.50	62.97	62.50	62.97	62.97	1,300
May 31, 2024	62.65	62.65	62.10	62.19	62.19	1,700
May 30, 2024	62.72	62.72	62.72	62.72	62.72	400
May 29, 2024	62.29	62.72	61.96	62.72	62.72	1,500
May 28, 2024	63.50	64.39	63.34	63.84	63.84	3,600
May 24, 2024	65.47	65.50	65.25	65.25	65.25	120,700
May 23, 2024	65.37	65.37	65.07	65.07	65.07	1,000
May 22, 2024	65.30	65.38	64.89	64.89	64.89	2,400
May 21, 2024	66.55	66.55	66.55	66.55	66.55	2,000
May 20, 2024	67.00	67.08	66.50	66.50	66.50	2,600
May 17, 2024	66.65	67.75	66.65	67.54	67.54	3,900
May 16, 2024	65.90	66.70	65.90	66.70	66.70	1,600
May 15, 2024	66.00	66.07	66.00	66.01	66.01	18,200
May 14, 2024	65.05	65.24	65.00	65.24	65.24	35,100
May 13, 2024	64.95	64.95	64.37	64.37	64.37	26,800
May 10, 2024	63.35	64.00	63.35	63.82	63.82	104,800
May 9, 2024	62.88	63.50	62.70	63.50	63.50	49,200
May 8, 2024	63.10	63.34	62.84	62.84	62.84	33,000
May 7, 2024	59.71	61.11	59.71	61.11	61.11	3,100
May 6, 2024	60.35	60.35	60.35	60.35	60.35	201,200
May 3, 2024	0.88 Dividend
May 3, 2024	59.60	59.95	59.60	59.95	59.95	2,900
May 2, 2024	60.07	60.07	59.86	59.86	58.98	1,000
May 1, 2024	59.19	59.19	58.97	58.97	58.10	800
Apr 30, 2024	60.60	60.60	60.60	60.60	59.71	8,800
Apr 29, 2024	60.24	60.24	60.04	60.04	59.16	900
Apr 26, 2024	60.27	60.27	60.27	60.27	59.38	600
Apr 25, 2024	59.79	59.79	58.97	58.97	58.10	700
Apr 24, 2024	59.17	59.55	59.09	59.09	58.22	1,100
Apr 23, 2024	59.62	60.04	59.62	59.70	58.82	193,300
Apr 22, 2024	58.42	59.89	58.42	59.89	59.01	394,200
Apr 19, 2024	58.52	58.52	58.52	58.52	57.66	500
Apr 18, 2024	57.26	57.32	57.26	57.32	56.48	1,300
Apr 17, 2024	56.80	57.41	56.80	56.96	56.13	51,500
Apr 16, 2024	58.05	58.05	57.00	57.00	56.16	241,200
Apr 15, 2024	58.73	58.73	57.98	58.26	57.41	6,700
Apr 12, 2024	58.56	58.56	58.56	58.56	57.70	100,400
Apr 11, 2024	59.81	59.81	59.30	59.30	58.43	4,900
Apr 10, 2024	59.35	59.60	59.35	59.60	58.73	81,100
Apr 9, 2024	60.42	60.42	60.00	60.21	59.32	52,900
Apr 8, 2024	59.18	59.18	59.18	59.18	58.31	600
Apr 5, 2024	59.65	59.80	59.18	59.18	58.31	3,100
Apr 4, 2024	60.21	60.21	60.21	60.21	59.32	100,300
Apr 3, 2024	60.85	60.85	60.15	60.35	59.46	7,000

BRBMF Big Rock Brewery Inc.

0.7900

0.00%

CRHKY China Resources Beer (Holdings) Company Limited

7.39

+0.68%

BDWBF Budweiser Brewing Company APAC Limited

1.2400

0.00%

HYTNF HYTN INNOVATIONS INC.

0.1600

0.00%

BDWBY Budweiser Brewing Company APAC Limited

4.7500

0.00%

HKHHY Heineken Holding N.V.

35.91

-0.55%

HYTN.CN HYTN Innovations Inc.

0.2250

+7.14%

1876.HK BUD APAC

9.110

-2.77%

ABEV Ambev S.A.

2.3600

+0.85%

STZ Constellation Brands, Inc.

182.73

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anheuser-Busch InBev SA/NV (BUDFF)

Related Tickers