5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+10.57%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
+42.75%
Anheuser-Busch InBev SA/NV ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $65.65 | $65.88 (0.35%) | $65.95 | $65.47 | 1.18 M | $131.36 B |
| 01/08/2026 | $64.45 | $64.66 (0.33%) | $65.99 | $64.32 | 3.48 M | $128.93 B |
| 01/07/2026 | $63.91 | $63.14 (-1.2%) | $64.14 | $63.14 | 1.76 M | $125.90 B |
| 01/06/2026 | $63.26 | $63.75 (0.77%) | $64.39 | $63.16 | 1.74 M | $127.12 B |
| 01/05/2026 | $63.00 | $63.27 (0.43%) | $63.37 | $62.43 | 1.30 M | $126.16 B |
| 01/02/2026 | $63.80 | $63.71 (-0.14%) | $63.96 | $63.10 | 1.59 M | $127.04 B |
| 12/31/2025 | $64.50 | $64.04 (-0.71%) | $64.50 | $63.97 | 697.00 K | $127.70 B |
| 12/30/2025 | $64.30 | $64.61 (0.48%) | $64.66 | $64.30 | 780.72 K | $128.83 B |
| 12/29/2025 | $64.43 | $64.31 (-0.19%) | $64.94 | $64.29 | 1.06 M | $128.23 B |
| 12/26/2025 | $63.94 | $64.24 (0.47%) | $64.24 | $63.72 | 1.18 M | $128.09 B |
| 12/24/2025 | $63.93 | $63.83 (-0.16%) | $64.18 | $63.67 | 1.28 M | $127.28 B |
| 12/23/2025 | $64.05 | $63.95 (-0.16%) | $64.09 | $63.68 | 1.60 M | $127.52 B |
| 12/22/2025 | $63.17 | $63.39 (0.35%) | $63.79 | $63.08 | 2.74 M | $126.40 B |
| 12/19/2025 | $65.08 | $64.49 (-0.91%) | $65.34 | $64.46 | 1.59 M | $128.59 B |
| 12/18/2025 | $64.30 | $64.55 (0.39%) | $65.12 | $64.26 | 1.63 M | $128.71 B |
| 12/17/2025 | $64.89 | $65.28 (0.6%) | $65.57 | $64.83 | 1.45 M | $130.17 B |
| 12/16/2025 | $64.42 | $64.55 (0.2%) | $64.90 | $64.35 | 5.05 M | $128.71 B |
| 12/15/2025 | $64.74 | $64.98 (0.37%) | $65.44 | $64.61 | 3.19 M | $129.57 B |
| 12/12/2025 | $63.06 | $63.74 (1.08%) | $63.95 | $63.04 | 2.07 M | $127.10 B |
| 12/11/2025 | $62.44 | $63.38 (1.51%) | $63.62 | $62.39 | 2.96 M | $127.91 B |
| 12/10/2025 | $60.99 | $62.25 (2.07%) | $62.25 | $60.99 | 1.81 M | $125.63 B |
| 12/09/2025 | $60.51 | $60.44 (-0.12%) | $60.83 | $60.14 | 2.63 M | $121.98 B |
| 12/08/2025 | $60.39 | $60.51 (0.2%) | $60.72 | $59.90 | 2.41 M | $122.12 B |
| 12/05/2025 | $61.19 | $61.16 (-0.05%) | $61.63 | $61.02 | 1.49 M | $123.43 B |
| 12/04/2025 | $61.69 | $60.97 (-1.17%) | $61.95 | $60.96 | 1.13 M | $123.05 B |
| 12/03/2025 | $61.90 | $61.59 (-0.5%) | $62.92 | $61.54 | 1.38 M | $124.30 B |
| 12/02/2025 | $61.92 | $61.64 (-0.45%) | $61.92 | $61.32 | 1.24 M | $124.40 B |
| 12/01/2025 | $61.74 | $62.06 (0.52%) | $62.42 | $61.73 | 1.52 M | $125.25 B |
| 11/28/2025 | $61.49 | $61.53 (0.07%) | $61.82 | $61.39 | 1.30 M | $124.18 B |
| 11/26/2025 | $61.96 | $61.85 (-0.18%) | $62.21 | $61.75 | 2.09 M | $124.82 B |
| 11/25/2025 | $62.77 | $62.55 (-0.35%) | $63.28 | $62.55 | 1.53 M | $126.24 B |
| 11/24/2025 | $62.42 | $62.40 (-0.03%) | $62.54 | $61.90 | 2.37 M | $125.93 B |
| 11/21/2025 | $61.77 | $62.47 (1.13%) | $62.83 | $61.66 | 2.50 M | $126.07 B |
| 11/20/2025 | $60.74 | $60.76 (0.03%) | $61.01 | $60.58 | 1.32 M | $120.67 B |
| 11/19/2025 | $61.24 | $60.69 (-0.9%) | $61.59 | $60.68 | 1.51 M | $120.53 B |
| 11/18/2025 | $61.30 | $61.16 (-0.23%) | $61.89 | $60.97 | 2.91 M | $121.46 B |
| 11/17/2025 | $62.60 | $62.12 (-0.77%) | $62.97 | $61.98 | 2.14 M | $123.37 B |
| 11/14/2025 | $64.08 | $63.83 (-0.39%) | $64.48 | $63.35 | 1.54 M | $127.28 B |
| 11/13/2025 | $64.34 | $64.58 (0.37%) | $65.04 | $64.23 | 1.14 M | $128.77 B |
| 11/12/2025 | $64.60 | $64.55 (-0.08%) | $65.15 | $64.47 | 1.73 M | $128.71 B |
| 11/11/2025 | $64.30 | $64.76 (0.72%) | $65.22 | $64.23 | 2.33 M | $129.13 B |
| 11/10/2025 | $62.99 | $63.35 (0.57%) | $63.42 | $62.63 | 1.94 M | $126.32 B |
| 11/07/2025 | $62.82 | $63.28 (0.73%) | $63.44 | $62.69 | 2.99 M | $126.18 B |
| 11/06/2025 | $62.67 | $62.88 (0.34%) | $63.06 | $62.53 | 2.14 M | $125.38 B |
| 11/05/2025 | $62.31 | $62.86 (0.88%) | $63.00 | $62.26 | 2.90 M | $125.34 B |
| 11/04/2025 | $61.37 | $61.90 (0.86%) | $62.25 | $61.33 | 2.62 M | $123.43 B |
| 11/03/2025 | $60.94 | $61.15 (0.34%) | $61.57 | $60.71 | 2.66 M | $121.93 B |
| 10/31/2025 | $60.58 | $60.90 (0.53%) | $61.36 | $60.10 | 2.43 M | $121.43 B |
| 10/30/2025 | $60.85 | $60.01 (-1.38%) | $61.51 | $59.64 | 5.53 M | $119.66 B |
| 10/29/2025 | $61.90 | $61.44 (-0.74%) | $62.17 | $61.11 | 3.39 M | $122.51 B |
| 10/28/2025 | $61.18 | $61.81 (1.03%) | $62.15 | $60.92 | 2.62 M | $123.25 B |
| 10/27/2025 | $61.33 | $61.63 (0.49%) | $61.64 | $61.27 | 1.45 M | $122.89 B |
| 10/24/2025 | $61.24 | $61.29 (0.08%) | $61.45 | $61.14 | 1.20 M | $122.21 B |
| 10/23/2025 | $61.64 | $61.59 (-0.08%) | $61.64 | $61.06 | 1.35 M | $122.81 B |
| 10/22/2025 | $61.68 | $61.80 (0.19%) | $62.18 | $61.25 | 2.08 M | $123.23 B |
| 10/21/2025 | $62.00 | $61.84 (-0.26%) | $62.02 | $61.45 | 1.87 M | $123.31 B |
| 10/20/2025 | $62.09 | $62.04 (-0.08%) | $62.44 | $61.93 | 2.18 M | $123.71 B |
| 10/17/2025 | $61.81 | $62.14 (0.53%) | $62.33 | $61.80 | 3.00 M | $123.91 B |
| 10/16/2025 | $61.11 | $61.54 (0.7%) | $61.95 | $61.07 | 3.07 M | $122.71 B |
| 10/15/2025 | $60.30 | $60.26 (-0.07%) | $60.74 | $60.14 | 1.12 M | $120.16 B |
| 10/14/2025 | $59.32 | $60.22 (1.52%) | $60.22 | $59.31 | 1.15 M | $120.08 B |
| 10/13/2025 | $59.02 | $59.36 (0.58%) | $59.53 | $58.96 | 1.12 M | $118.36 B |
| 10/10/2025 | $59.86 | $59.58 (-0.47%) | $59.92 | $59.22 | 1.12 M | $118.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
