Anheuser-Busch Inbev SA Sponsored Stock Price History
NYSE: BUDConsumer StaplesBeverages (Production/Distribution)USD
77.33-0.08 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BUD price history at a glance
The price history for Anheuser-Busch Inbev SA Sponsored (BUD) on this page begins on June 29, 2009, when the stock closed at $38.40; it most recently closed at $77.33 on October 5, 2026. The highest price in this record is $136.08, reached on September 26, 2016; the latest close is 43.2% below that peak. Across the 16 complete calendar years in the table, BUD finished higher in 10 and lower in 6. Its best year was 2012 (+45.0%) and its worst was 2018 (-38.1%).
Over roughly 17 years the share price changed +101.4%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, BUD has gained 30.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $136.08
- Date of high
- Sep 26, 2016
- Low since 2009
- $32.58
- Date of low
- Mar 16, 2020
- 52-week high
- $86.60
- 52-week low
- $58.96
- Last close
- $77.33
BUD returns
1 week
+5.31%
1 month
-0.83%
3 months
-2.86%
6 months
+2.11%
Year to date
+20.75%
1 year
+30.67%
3 years
+43.98%
5 years
+39.86%
BUD price return, excluding dividends.
BUD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.33 | +21.38% |
| 2025 | 63.71 | +30.42% |
| 2024 | 48.85 | -24.40% |
| 2023 | 64.62 | +7.63% |
| 2022 | 60.04 | -0.84% |
| 2021 | 60.55 | -13.39% |
| 2020 | 69.91 | -15.52% |
| 2019 | 82.75 | +19.77% |
| 2018 | 69.09 | -38.07% |
| 2017 | 111.56 | +5.80% |
| 2016 | 105.44 | -15.65% |
| 2015 | 125.00 | +11.87% |
| 2014 | 111.74 | +7.71% |
| 2013 | 103.74 | +17.34% |
| 2012 | 88.41 | +44.96% |
| 2011 | 60.99 | +6.83% |
| 2010 | 57.09 | +9.73% |
| 2009* | 52.03 | +35.49% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
BUD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.01 | 77.42 | 76.79 | 77.33 | -0.10% | |
| 75.99 | 77.58 | 75.93 | 77.41 | +3.74% | |
| 75.24 | 75.77 | 74.55 | 74.62 | -1.32% | |
| 75.41 | 76.29 | 75.41 | 75.62 | +1.07% | |
| 74.17 | 75.00 | 73.40 | 74.82 | +1.89% | |
| 73.84 | 73.87 | 72.96 | 73.43 | +0.56% | |
| 73.48 | 73.55 | 72.34 | 73.02 | -0.61% | |
| 74.64 | 74.67 | 73.47 | 73.47 | -1.10% | |
| 74.43 | 74.63 | 73.69 | 74.29 | -3.64% | |
| 77.30 | 77.67 | 76.67 | 77.10 | -1.15% | |
| 77.80 | 78.04 | 77.10 | 78.00 | +0.75% | |
| 77.81 | 78.29 | 77.41 | 77.42 | +0.47% | |
| 77.58 | 77.69 | 76.57 | 77.06 | -1.46% | |
| 78.06 | 79.42 | 77.87 | 78.20 | +0.32% | |
| 78.36 | 78.38 | 77.15 | 77.95 | +0.28% | |
| 77.30 | 77.80 | 76.85 | 77.73 | -1.32% | |
| 79.80 | 80.07 | 78.63 | 78.77 | -1.41% | |
| 80.23 | 80.37 | 79.60 | 79.90 | +0.55% | |
| 79.44 | 79.80 | 79.02 | 79.46 | -0.45% | |
| 79.84 | 80.21 | 79.60 | 79.82 | +2.03% | |
| 79.10 | 79.26 | 77.63 | 78.23 | +0.75% | |
| 78.64 | 78.99 | 77.61 | 77.65 | -0.42% | |
| 78.22 | 78.86 | 77.59 | 77.98 | -2.19% | |
| 79.93 | 81.16 | 79.49 | 79.73 | -0.77% | |
| 80.36 | 80.57 | 80.03 | 80.35 | +0.16% | |
| 80.38 | 80.54 | 79.61 | 80.22 | +1.52% | |
| 78.92 | 79.81 | 78.53 | 79.02 | -0.14% | |
| 78.83 | 79.80 | 78.75 | 79.13 | +0.04% | |
| 79.91 | 80.20 | 78.70 | 79.10 | -1.29% | |
| 79.63 | 80.21 | 78.98 | 80.13 | +1.30% | |
| 78.36 | 79.16 | 78.11 | 79.10 | +0.85% | |
| 79.21 | 79.22 | 78.43 | 78.43 | -0.41% | |
| 78.86 | 78.96 | 78.44 | 78.75 | -0.69% | |
| 79.00 | 80.09 | 78.96 | 79.30 | +0.48% | |
| 78.03 | 79.06 | 77.83 | 78.92 | +1.28% | |
| 77.72 | 78.07 | 77.32 | 77.92 | -0.27% | |
| 77.52 | 78.65 | 77.44 | 78.13 | +0.90% | |
| 77.46 | 78.15 | 77.25 | 77.43 | +0.30% | |
| 78.37 | 78.69 | 77.06 | 77.20 | -3.17% | |
| 79.17 | 79.77 | 78.93 | 79.73 | -0.62% | |
| 79.82 | 80.61 | 79.82 | 80.23 | +1.31% | |
| 79.49 | 79.68 | 78.79 | 79.19 | -1.76% | |
| 81.04 | 81.38 | 80.33 | 80.61 | -2.98% | |
| 82.94 | 83.24 | 82.44 | 83.09 | -0.80% | |
| 84.72 | 84.73 | 83.64 | 83.76 | -0.25% | |
| 85.38 | 85.81 | 83.80 | 83.97 | -1.42% | |
| 85.32 | 85.57 | 84.38 | 85.18 | +0.70% | |
| 84.43 | 84.77 | 83.88 | 84.59 | +0.64% | |
| 85.20 | 85.22 | 83.91 | 84.05 | -2.81% | |
| 86.34 | 86.60 | 85.53 | 86.48 | +0.39% | |
| 83.92 | 86.17 | 83.82 | 86.14 | +1.50% | |
| 82.78 | 84.95 | 82.53 | 84.87 | +2.01% | |
| 82.33 | 84.09 | 82.25 | 83.20 | +2.88% | |
| 80.50 | 81.09 | 80.01 | 80.87 | -0.97% | |
| 81.01 | 81.77 | 80.65 | 81.66 | +1.47% | |
| 80.82 | 81.09 | 79.83 | 80.48 | -3.13% | |
| 83.43 | 83.99 | 82.75 | 83.08 | +1.88% | |
| 82.10 | 82.44 | 81.44 | 81.55 | +0.89% | |
| 80.91 | 81.52 | 80.75 | 80.83 | +0.32% | |
| 81.60 | 82.01 | 79.89 | 80.57 | -1.09% | |
| 79.49 | 81.52 | 79.49 | 81.46 | +1.94% | |
| 78.98 | 80.11 | 78.94 | 79.91 | +0.68% | |
| 79.88 | 80.28 | 79.35 | 79.37 | +0.05% | |
| 79.86 | 80.74 | 79.02 | 79.33 | -0.35% | |
| 79.07 | 79.89 | 79.04 | 79.61 | +0.34% | |
| 78.65 | 79.37 | 78.44 | 79.34 | +0.27% | |
| 79.69 | 80.14 | 79.05 | 79.13 | -0.76% | |
| 81.52 | 82.00 | 79.70 | 79.74 | +0.45% | |
| 80.58 | 80.76 | 78.89 | 79.38 | -2.40% | |
| 81.54 | 82.27 | 80.75 | 81.33 | +1.35% | |
| 81.51 | 81.62 | 79.84 | 80.25 | -2.61% | |
| 83.80 | 83.89 | 82.18 | 82.40 | -1.72% | |
| 85.05 | 85.11 | 83.41 | 83.84 | -1.47% | |
| 84.84 | 85.56 | 84.64 | 85.09 | +1.20% | |
| 83.32 | 84.30 | 83.27 | 84.08 | -0.41% | |
| 83.06 | 84.86 | 82.86 | 84.43 | +1.74% | |
| 82.22 | 83.16 | 81.87 | 82.99 | +2.67% | |
| 80.40 | 81.62 | 80.30 | 80.83 | +0.11% | |
| 80.65 | 81.42 | 80.51 | 80.74 | +0.07% | |
| 82.87 | 83.15 | 80.30 | 80.68 | -2.03% | |
| 82.07 | 82.90 | 81.69 | 82.35 | +1.07% | |
| 82.83 | 82.92 | 81.47 | 81.48 | -1.72% | |
| 82.55 | 82.92 | 82.01 | 82.91 | +0.78% | |
| 82.50 | 82.89 | 81.68 | 82.27 | +1.24% | |
| 81.14 | 81.77 | 81.09 | 81.26 | +0.30% | |
| 80.38 | 81.15 | 80.28 | 81.02 | +3.00% | |
| 77.91 | 78.87 | 77.70 | 78.66 | +0.20% | |
| 78.58 | 78.69 | 77.58 | 78.50 | +0.74% | |
| 79.63 | 79.81 | 77.91 | 77.92 | -1.42% | |
| 79.93 | 79.94 | 79.04 | 79.04 | -1.91% | |
| 80.82 | 81.28 | 80.55 | 80.58 | +0.70% | |
| 80.47 | 80.95 | 80.01 | 80.02 | +0.04% | |
| 80.65 | 80.93 | 79.71 | 79.99 | -2.43% | |
| 82.85 | 83.05 | 81.92 | 81.98 | -2.36% | |
| 83.76 | 84.46 | 83.54 | 83.96 | +1.82% | |
| 83.34 | 83.55 | 82.10 | 82.46 | -1.19% | |
| 83.52 | 83.71 | 83.01 | 83.45 | +0.11% | |
| 82.70 | 83.66 | 82.25 | 83.36 | +1.03% | |
| 81.79 | 83.08 | 81.58 | 82.51 | +0.73% | |
| 81.29 | 82.00 | 81.01 | 81.91 | +0.73% | |
| 80.85 | 81.45 | 80.67 | 81.32 | +0.49% | |
| 80.49 | 81.20 | 80.33 | 80.92 | +0.22% | |
| 81.47 | 81.53 | 80.68 | 80.74 | +0.74% | |
| 79.78 | 80.26 | 79.49 | 80.15 | +0.43% | |
| 79.85 | 80.25 | 79.02 | 79.81 | -0.06% | |
| 80.29 | 80.42 | 79.51 | 79.86 | -0.04% | |
| 79.95 | 80.20 | 79.64 | 79.89 | -0.45% | |
| 81.06 | 81.28 | 80.21 | 80.25 | -2.24% | |
| 80.95 | 82.91 | 80.87 | 82.09 | +2.14% | |
| 79.64 | 81.60 | 79.58 | 80.37 | +8.74% | |
| 74.63 | 74.79 | 73.34 | 73.91 | -2.18% | |
| 75.68 | 76.50 | 75.48 | 75.56 | +0.01% | |
| 74.38 | 75.87 | 74.36 | 75.55 | +3.76% | |
| 73.45 | 73.51 | 72.48 | 72.81 | -2.16% | |
| 74.25 | 74.84 | 73.79 | 74.42 | +1.51% | |
| 73.60 | 73.89 | 73.13 | 73.31 | +1.02% | |
| 72.75 | 73.00 | 72.35 | 72.57 | +0.48% | |
| 71.61 | 72.58 | 71.57 | 72.22 | +0.08% | |
| 72.90 | 72.99 | 72.16 | 72.16 | -0.85% | |
| 73.83 | 74.04 | 72.70 | 72.78 | -3.02% | |
| 75.53 | 75.62 | 74.87 | 75.05 | -0.94% | |
| 76.01 | 76.80 | 75.65 | 75.76 | +0.46% | |
| 75.53 | 76.25 | 75.08 | 75.41 | +0.19% | |
| 75.78 | 75.91 | 75.27 | 75.27 | -0.42% | |
| 75.71 | 76.23 | 75.50 | 75.59 | -0.08% | |
| 74.95 | 75.68 | 74.45 | 75.65 | -0.11% | |
| 75.73 | 76.00 | 75.39 | 75.73 | +0.72% | |
| 73.22 | 75.48 | 73.04 | 75.19 | +1.08% | |
| 73.88 | 74.88 | 73.85 | 74.39 | +3.97% | |
| 71.76 | 72.00 | 71.10 | 71.55 | -1.35% | |
| 71.40 | 72.67 | 71.13 | 72.53 | +1.73% | |
| 70.55 | 71.46 | 70.55 | 71.30 | +0.75% | |
| 69.91 | 70.84 | 69.50 | 70.77 | +2.02% | |
| 69.38 | 69.52 | 68.50 | 69.37 | +1.67% | |
| 67.89 | 68.53 | 67.71 | 68.23 | +0.98% | |
| 67.76 | 68.46 | 67.39 | 67.57 | -0.54% | |
| 68.98 | 69.11 | 67.88 | 67.94 | -1.82% | |
| 68.57 | 69.40 | 68.22 | 69.20 | +1.67% | |
| 67.76 | 68.48 | 67.64 | 68.06 | -0.71% | |
| 68.59 | 69.42 | 68.18 | 68.55 | +1.59% | |
| 69.60 | 69.71 | 67.35 | 67.48 | -2.58% | |
| 69.44 | 69.87 | 68.83 | 69.27 | -0.94% | |
| 71.52 | 71.52 | 69.79 | 69.93 | -3.58% | |
| 73.37 | 73.47 | 72.48 | 72.53 | -0.55% | |
| 73.30 | 73.59 | 72.82 | 72.93 | +0.75% | |
| 72.74 | 73.59 | 72.27 | 72.39 | +0.63% | |
| 72.36 | 72.50 | 71.65 | 71.94 | -0.99% | |
| 72.99 | 73.03 | 72.42 | 72.66 | -0.67% | |
| 72.89 | 74.04 | 72.71 | 73.15 | -0.01% | |
| 72.06 | 73.31 | 71.61 | 73.16 | -0.67% | |
| 72.08 | 73.68 | 72.01 | 73.65 | -0.08% | |
| 74.55 | 74.82 | 73.31 | 73.71 | -2.49% | |
| 76.74 | 76.74 | 74.67 | 75.59 | -1.27% | |
| 76.18 | 77.05 | 75.82 | 76.56 | -2.73% | |
| 78.78 | 79.19 | 78.20 | 78.71 | -2.77% | |
| 80.06 | 81.55 | 80.00 | 80.95 | +1.85% | |
| 79.17 | 79.58 | 78.78 | 79.48 | +1.13% | |
| 79.13 | 79.38 | 78.32 | 78.59 | -2.57% | |
| 80.15 | 80.76 | 79.79 | 80.66 | +0.82% | |
| 78.67 | 80.27 | 78.60 | 80.00 | +1.88% | |
| 78.54 | 79.00 | 78.20 | 78.52 | -0.32% | |
| 78.28 | 78.77 | 77.87 | 78.77 | -0.15% | |
| 78.78 | 79.96 | 78.40 | 78.89 | -0.50% | |
| 79.18 | 79.57 | 78.57 | 79.29 | -1.37% | |
| 80.12 | 80.69 | 79.00 | 80.39 | +0.24% | |
| 80.06 | 81.56 | 79.65 | 80.20 | +3.81% | |
| 76.59 | 77.56 | 76.04 | 77.26 | +2.03% | |
| 75.09 | 75.86 | 74.84 | 75.72 | -0.42% | |
| 75.73 | 76.04 | 75.44 | 76.04 | +0.30% | |
| 75.62 | 76.30 | 75.22 | 75.81 | +1.09% | |
| 74.64 | 75.73 | 74.32 | 74.99 | +0.68% | |
| 74.51 | 75.15 | 74.41 | 74.48 | +1.29% | |
| 72.18 | 73.72 | 72.06 | 73.53 | +1.49% | |
| 72.88 | 73.05 | 71.85 | 72.45 | +1.07% | |
| 71.30 | 71.76 | 71.07 | 71.68 | +0.56% | |
| 71.14 | 71.46 | 70.53 | 71.28 | +2.09% | |
| 70.10 | 70.80 | 69.39 | 69.82 | -0.61% | |
| 69.76 | 70.54 | 69.64 | 70.25 | +1.22% | |
| 70.05 | 70.59 | 69.39 | 69.40 | -0.69% | |
| 69.33 | 69.88 | 69.01 | 69.88 | +0.32% | |
| 69.35 | 69.82 | 69.30 | 69.66 | +0.58% | |
| 69.18 | 69.55 | 68.64 | 69.26 | +0.54% | |
| 68.40 | 69.03 | 68.02 | 68.89 | +0.47% | |
| 68.59 | 68.71 | 68.32 | 68.57 | -0.22% | |
| 69.05 | 69.15 | 68.44 | 68.72 | -0.10% | |
| 68.24 | 68.97 | 68.12 | 68.79 | +1.33% | |
| 66.75 | 67.89 | 66.53 | 67.89 | +1.72% | |
| 65.93 | 66.74 | 65.93 | 66.74 | +1.31% | |
| 65.65 | 65.95 | 65.47 | 65.88 | +1.89% | |
| 64.45 | 65.99 | 64.32 | 64.66 | +2.41% | |
| 63.91 | 64.14 | 63.14 | 63.14 | -0.96% | |
| 63.26 | 64.39 | 63.16 | 63.75 | +0.76% | |
| 63.00 | 63.37 | 62.43 | 63.27 | -0.69% | |
| 63.80 | 63.96 | 63.10 | 63.71 | -0.52% | |
| 64.50 | 64.50 | 63.97 | 64.04 | -0.88% | |
| 64.30 | 64.66 | 64.30 | 64.61 | +0.47% | |
| 64.43 | 64.94 | 64.29 | 64.31 | +0.11% | |
| 63.94 | 64.24 | 63.72 | 64.24 | +0.64% | |
| 63.93 | 64.18 | 63.67 | 63.83 | -0.19% | |
| 64.05 | 64.09 | 63.68 | 63.95 | +0.88% | |
| 63.17 | 63.79 | 63.08 | 63.39 | -1.71% | |
| 65.08 | 65.34 | 64.46 | 64.49 | -0.09% | |
| 64.30 | 65.12 | 64.26 | 64.55 | -1.12% | |
| 64.89 | 65.57 | 64.83 | 65.28 | +1.13% | |
| 64.42 | 64.90 | 64.35 | 64.55 | -0.66% | |
| 64.74 | 65.44 | 64.61 | 64.98 | +1.95% | |
| 63.06 | 63.95 | 63.04 | 63.74 | +0.57% | |
| 62.44 | 63.62 | 62.39 | 63.38 | +1.82% | |
| 60.99 | 62.25 | 60.99 | 62.25 | +2.99% | |
| 60.51 | 60.83 | 60.14 | 60.44 | -0.12% | |
| 60.39 | 60.72 | 59.90 | 60.51 | -1.06% | |
| 61.19 | 61.63 | 61.02 | 61.16 | +0.31% | |
| 61.69 | 61.95 | 60.96 | 60.97 | -1.01% | |
| 61.90 | 62.92 | 61.54 | 61.59 | -0.08% | |
| 61.92 | 61.92 | 61.32 | 61.64 | -0.68% | |
| 61.74 | 62.42 | 61.73 | 62.06 | +0.86% | |
| 61.49 | 61.82 | 61.39 | 61.53 | -0.52% | |
| 61.96 | 62.21 | 61.75 | 61.85 | -1.12% | |
| 62.77 | 63.28 | 62.55 | 62.55 | +0.24% | |
| 62.42 | 62.54 | 61.90 | 62.40 | -0.11% | |
| 61.77 | 62.83 | 61.66 | 62.47 | +2.81% | |
| 60.74 | 61.01 | 60.58 | 60.76 | +0.12% | |
| 61.24 | 61.59 | 60.68 | 60.69 | -0.77% | |
| 61.30 | 61.89 | 60.97 | 61.16 | -1.55% | |
| 62.60 | 62.97 | 61.98 | 62.12 | -2.68% | |
| 64.08 | 64.48 | 63.35 | 63.83 | -1.16% | |
| 64.34 | 65.04 | 64.23 | 64.58 | +0.05% | |
| 64.60 | 65.15 | 64.47 | 64.55 | -0.32% | |
| 64.30 | 65.22 | 64.23 | 64.76 | +2.23% | |
| 62.99 | 63.42 | 62.63 | 63.35 | +0.11% | |
| 62.82 | 63.44 | 62.69 | 63.28 | +0.64% | |
| 62.67 | 63.06 | 62.53 | 62.88 | +0.03% | |
| 62.31 | 63.00 | 62.26 | 62.86 | +1.55% | |
| 61.37 | 62.25 | 61.33 | 61.90 | +1.23% | |
| 60.94 | 61.57 | 60.71 | 61.15 | +0.41% | |
| 60.58 | 61.36 | 60.10 | 60.90 | +1.48% | |
| 60.85 | 61.51 | 59.64 | 60.01 | -2.33% | |
| 61.90 | 62.17 | 61.11 | 61.44 | -0.60% | |
| 61.18 | 62.15 | 60.92 | 61.81 | +0.29% | |
| 61.33 | 61.64 | 61.27 | 61.63 | +0.55% | |
| 61.24 | 61.45 | 61.14 | 61.29 | -0.49% | |
| 61.64 | 61.64 | 61.06 | 61.59 | -0.34% | |
| 61.68 | 62.18 | 61.25 | 61.80 | -0.06% | |
| 62.00 | 62.02 | 61.45 | 61.84 | -0.32% | |
| 62.09 | 62.44 | 61.93 | 62.04 | -0.16% | |
| 61.81 | 62.33 | 61.80 | 62.14 | +0.97% | |
| 61.11 | 61.95 | 61.07 | 61.54 | +2.12% | |
| 60.30 | 60.74 | 60.14 | 60.26 | +0.07% | |
| 59.32 | 60.22 | 59.31 | 60.22 | +1.45% | |
| 59.02 | 59.53 | 58.96 | 59.36 | -0.37% | |
| 59.86 | 59.92 | 59.22 | 59.58 | +0.68% | |
| 59.19 | 59.30 | 58.82 | 59.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BUD chart for longer ranges.