Anheuser-Busch Inbev SA Sponsored ADR (Belgium)
BUD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $82.26 | $84.12 | $82.11 | $83.97 | +4.47% | 2.75M |
| Oct 30, 2026 | $80.34 | $80.58 | $79.65 | $80.38 | +1.08% | 2.01M |
| Oct 29, 2026 | $79.50 | $79.77 | $77.75 | $79.52 | -1.80% | 3.75M |
| Oct 28, 2026 | $81.15 | $81.68 | $80.59 | $80.98 | -0.48% | 2.60M |
| Oct 27, 2026 | $80.98 | $81.70 | $80.88 | $81.37 | -0.74% | 1.69M |
| Oct 26, 2026 | $81.61 | $82.58 | $81.42 | $81.98 | -2.71% | 2.94M |
| Oct 23, 2026 | $85.39 | $85.51 | $84.05 | $84.26 | -1.44% | 2.45M |
| Oct 22, 2026 | $83.35 | $85.55 | $83.31 | $85.49 | +3.89% | 2.38M |
| Oct 21, 2026 | $83.33 | $83.56 | $82.10 | $82.29 | -1.25% | 2.86M |
| Oct 20, 2026 | $83.36 | $83.79 | $83.12 | $83.33 | +0.60% | 1.62M |
| Oct 19, 2026 | $82.03 | $82.98 | $81.91 | $82.83 | +0.29% | 1.70M |
| Oct 16, 2026 | $82.16 | $83.17 | $82.09 | $82.59 | +1.61% | 1.83M |
| Oct 15, 2026 | $81.38 | $82.07 | $81.25 | $81.28 | +2.24% | 2.14M |
| Oct 14, 2026 | $78.76 | $79.64 | $78.28 | $79.50 | +1.12% | 1.26M |
| Oct 13, 2026 | $79.49 | $79.58 | $78.60 | $78.62 | +0.42% | 2.04M |
| Oct 12, 2026 | $77.36 | $78.36 | $77.24 | $78.29 | +1.24% | 1.34M |
| Oct 9, 2026 | $77.01 | $77.42 | $76.79 | $77.33 | -0.10% | 1.23M |
| Oct 8, 2026 | $75.99 | $77.58 | $75.93 | $77.41 | +3.74% | 2.29M |
| Oct 7, 2026 | $75.24 | $75.77 | $74.55 | $74.62 | -1.32% | 2.08M |
| Oct 6, 2026 | $75.41 | $76.29 | $75.41 | $75.62 | +1.07% | 1.87M |
| Oct 5, 2026 | $74.17 | $75.00 | $73.40 | $74.82 | +1.89% | 2.56M |
| Oct 2, 2026 | $73.84 | $73.87 | $72.96 | $73.43 | +0.56% | 1.94M |
| Oct 1, 2026 | $73.48 | $73.55 | $72.34 | $73.02 | -0.61% | 3.01M |
| Sep 30, 2026 | $74.64 | $74.67 | $73.47 | $73.47 | -1.10% | 1.62M |
| Sep 29, 2026 | $74.43 | $74.63 | $73.69 | $74.29 | -3.64% | 3.25M |
| Sep 28, 2026 | $77.30 | $77.67 | $76.67 | $77.10 | -1.15% | 2.26M |
| Sep 25, 2026 | $77.80 | $78.04 | $77.10 | $78.00 | +0.75% | 2.02M |
| Sep 24, 2026 | $77.81 | $78.29 | $77.41 | $77.42 | +0.47% | 2.08M |
| Sep 23, 2026 | $77.58 | $77.69 | $76.57 | $77.06 | -1.46% | 1.72M |
| Sep 22, 2026 | $78.06 | $79.42 | $77.87 | $78.20 | +0.32% | 1.68M |
| Sep 21, 2026 | $78.36 | $78.38 | $77.15 | $77.95 | +0.28% | 2.31M |
| Sep 18, 2026 | $77.30 | $77.80 | $76.85 | $77.73 | -1.32% | 2.57M |
| Sep 17, 2026 | $79.80 | $80.07 | $78.63 | $78.77 | -1.41% | 1.86M |
| Sep 16, 2026 | $80.23 | $80.37 | $79.60 | $79.90 | +0.55% | 1.97M |
| Sep 15, 2026 | $79.44 | $79.80 | $79.02 | $79.46 | -0.45% | 1.24M |
| Sep 14, 2026 | $79.84 | $80.21 | $79.60 | $79.82 | +2.03% | 1.82M |
| 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 | — | 1.38M |
