Anheuser Busch Inbev NV ADR (BUD) went public on July 1, 2009, when it opened at a split-adjusted price of $28.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $61.47 | $61.80 | $60.92 | $61.37 | 1,913,000 |
August 2025 | $58.58 | $63.90 | $56.97 | $62.67 | 50,906,300 |
July 2025 | $69.24 | $70.74 | $57.56 | $57.67 | 51,101,900 |
June 2025 | $70.71 | $72.13 | $67.97 | $68.72 | 49,851,400 |
May 2025 | $64.22 | $70.75 | $63.86 | $70.49 | 40,610,900 |
April 2025 | $60.62 | $66.11 | $57.05 | $64.77 | 60,429,100 |
March 2025 | $59.96 | $62.71 | $59.42 | $60.58 | 49,019,300 |
February 2025 | $47.50 | $59.37 | $47.13 | $58.89 | 43,430,000 |
January 2025 | $49.35 | $49.69 | $45.21 | $48.40 | 49,273,600 |
December 2024 | $53.10 | $53.41 | $48.87 | $49.28 | 55,914,300 |
November 2024 | $59.22 | $59.26 | $52.32 | $52.95 | 44,931,500 |
October 2024 | $66.31 | $66.33 | $58.17 | $58.43 | 25,989,700 |
September 2024 | $60.06 | $65.59 | $60.06 | $65.24 | 20,625,200 |
August 2024 | $60.22 | $62.69 | $58.92 | $60.47 | 28,759,000 |
July 2024 | $58.14 | $60.87 | $57.28 | $58.56 | 26,775,600 |
June 2024 | $62.01 | $62.54 | $56.96 | $57.23 | 25,517,600 |
May 2024 | $57.97 | $66.42 | $57.44 | $62.07 | 37,896,500 |
April 2024 | $58.85 | $59.32 | $55.36 | $57.85 | 38,477,000 |
March 2024 | $58.72 | $62.67 | $57.44 | $58.94 | 55,321,400 |
February 2024 | $60.00 | $63.97 | $57.98 | $58.54 | 45,831,200 |
January 2024 | $62.12 | $64.23 | $59.85 | $59.87 | 30,370,000 |
December 2023 | $61.03 | $63.04 | $59.96 | $62.66 | 27,113,800 |
November 2023 | $54.72 | $61.31 | $54.32 | $61.02 | 37,890,600 |
October 2023 | $52.86 | $55.25 | $50.09 | $55.15 | 53,019,300 |
September 2023 | $55.18 | $56.04 | $51.52 | $53.62 | 37,198,500 |
