Anheuser-Busch Inbev SA Sponsored ADR (Belgium)
BUD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $79.10 | $79.26 | $77.63 | $78.23 | +0.75% | 1.62M |
| Sep 10, 2026 | $78.64 | $78.99 | $77.61 | $77.65 | -0.42% | 1.35M |
| Sep 9, 2026 | $78.22 | $78.86 | $77.59 | $77.98 | -2.19% | 4.26M |
| Sep 8, 2026 | $79.93 | $81.16 | $79.49 | $79.73 | -0.77% | 5.08M |
| Sep 4, 2026 | $80.36 | $80.57 | $80.03 | $80.35 | +0.16% | 3.39M |
| Sep 3, 2026 | $80.38 | $80.54 | $79.61 | $80.22 | +1.52% | 1.76M |
| Sep 2, 2026 | $78.92 | $79.81 | $78.53 | $79.02 | -0.14% | 2.33M |
| Sep 1, 2026 | $78.83 | $79.80 | $78.75 | $79.13 | +0.04% | 2.48M |
| Aug 31, 2026 | $79.91 | $80.20 | $78.70 | $79.10 | -1.29% | 2.32M |
| Aug 28, 2026 | $79.63 | $80.21 | $78.98 | $80.13 | +1.30% | 3.55M |
| Aug 27, 2026 | $78.36 | $79.16 | $78.11 | $79.10 | +0.85% | 5.99M |
| Aug 26, 2026 | $79.21 | $79.22 | $78.43 | $78.43 | -0.41% | 1.45M |
| Aug 25, 2026 | $78.86 | $78.96 | $78.44 | $78.75 | -0.69% | 813.67K |
| Aug 24, 2026 | $79.00 | $80.09 | $78.96 | $79.30 | +0.48% | 2.66M |
| Aug 21, 2026 | $78.03 | $79.06 | $77.83 | $78.92 | +1.28% | 1.37M |
| Aug 20, 2026 | $77.72 | $78.07 | $77.32 | $77.92 | -0.27% | 1.54M |
| Aug 19, 2026 | $77.52 | $78.65 | $77.44 | $78.13 | +0.90% | 1.68M |
| Aug 18, 2026 | $77.46 | $78.15 | $77.25 | $77.43 | +0.30% | 1.75M |
| Aug 17, 2026 | $78.37 | $78.69 | $77.06 | $77.20 | -3.17% | 1.56M |
| Aug 14, 2026 | $79.17 | $79.77 | $78.93 | $79.73 | -0.62% | 1.28M |
| Aug 13, 2026 | $79.82 | $80.61 | $79.82 | $80.23 | +1.31% | 1.36M |
| Aug 12, 2026 | $79.49 | $79.68 | $78.79 | $79.19 | -1.76% | 2.66M |
| Aug 11, 2026 | $81.04 | $81.38 | $80.33 | $80.61 | -2.98% | 2.54M |
| Aug 10, 2026 | $82.94 | $83.24 | $82.44 | $83.09 | -0.80% | 1.38M |
| Aug 7, 2026 | $84.72 | $84.73 | $83.64 | $83.76 | -0.25% | 2.07M |
| Aug 6, 2026 | $85.38 | $85.81 | $83.80 | $83.97 | -1.42% | 1.43M |
| Aug 5, 2026 | $85.32 | $85.57 | $84.38 | $85.18 | +0.70% | 1.39M |
| Aug 4, 2026 | $84.43 | $84.77 | $83.88 | $84.59 | +0.64% | 1.68M |
| Aug 3, 2026 | $85.20 | $85.22 | $83.91 | $84.05 | -2.81% | 1.57M |
| Jul 31, 2026 | $86.34 | $86.60 | $85.53 | $86.48 | +0.39% | 1.88M |
| Jul 30, 2026 | $83.92 | $86.17 | $83.82 | $86.14 | +1.50% | 3.32M |
| Jul 29, 2026 | $82.78 | $84.95 | $82.53 | $84.87 | +2.01% | 3.73M |
| Jul 28, 2026 | $82.33 | $84.09 | $82.25 | $83.20 | +2.88% | 2.25M |
| Jul 27, 2026 | $80.50 | $81.09 | $80.01 | $80.87 | -0.97% | 2.41M |
| Jul 24, 2026 | $81.01 | $81.77 | $80.65 | $81.66 | +1.47% | 1.23M |
| Jul 23, 2026 | $80.82 | $81.09 | $79.83 | $80.48 | -3.13% | 1.42M |
| Jul 22, 2026 | $83.43 | $83.99 | $82.75 | $83.08 | +1.88% | 1.75M |
| Jul 21, 2026 | $82.10 | $82.44 | $81.44 | $81.55 | +0.89% | 899.20K |
| Jul 20, 2026 | $80.91 | $81.52 | $80.75 | $80.83 | +0.32% | 891.20K |
| Jul 17, 2026 | $81.60 | $82.01 | $79.89 | $80.57 | -1.09% | 1.79M |
| Jul 16, 2026 | $79.49 | $81.52 | $79.49 | $81.46 | +1.94% | 1.55M |
| Jul 15, 2026 | $78.98 | $80.11 | $78.94 | $79.91 | +0.68% | 1.33M |
| Jul 14, 2026 | $79.88 | $80.28 | $79.35 | $79.37 | +0.05% | 1.16M |
| Jul 13, 2026 | $79.86 | $80.74 | $79.02 | $79.33 | -0.35% | 1.34M |
| Jul 10, 2026 | $79.07 | $79.89 | $79.04 | $79.61 | +0.34% | 1.27M |
| Jul 9, 2026 | $78.65 | $79.37 | $78.44 | $79.34 | +0.27% | 1.44M |
| Jul 8, 2026 | $79.69 | $80.14 | $79.05 | $79.13 | -0.76% | 1.78M |
| Jul 7, 2026 | $81.52 | $82.00 | $79.70 | $79.74 | +0.45% | 1.70M |
| Jul 6, 2026 | $80.58 | $80.76 | $78.89 | $79.38 | -2.40% | 3.29M |
| Jul 2, 2026 | $81.54 | $82.27 | $80.75 | $81.33 | +1.35% | 3.17M |
| Jul 1, 2026 | $81.51 | $81.62 | $79.84 | $80.25 | -2.61% | 3.62M |
| Jun 30, 2026 | $83.80 | $83.89 | $82.18 | $82.40 | -1.72% | 2.47M |
| Jun 29, 2026 | $85.05 | $85.11 | $83.41 | $83.84 | -1.47% | 2.39M |
| Jun 26, 2026 | $84.84 | $85.56 | $84.64 | $85.09 | +1.20% | 5.40M |
| Jun 25, 2026 | $83.32 | $84.30 | $83.27 | $84.08 | -0.41% | 3.42M |
| Jun 24, 2026 | $83.06 | $84.86 | $82.86 | $84.43 | +1.74% | 3.68M |
| Jun 23, 2026 | $82.22 | $83.16 | $81.87 | $82.99 | +2.67% | 1.96M |
| Jun 22, 2026 | $80.40 | $81.62 | $80.30 | $80.83 | +0.11% | 1.95M |
| Jun 18, 2026 | $80.65 | $81.42 | $80.51 | $80.74 | +0.07% | 1.07M |
| Jun 17, 2026 | $82.87 | $83.15 | $80.30 | $80.68 | — | 1.33M |
