Anheuser-Busch Stock Price History, BUD Historical Prices

Add to My Stocks
$105.34 $0.28 (0.27%) BUD stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Anheuser-Busch stock price history here. Daily open, high, low, and end of day closing price for the company, along with Anheuser-Busch price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Anheuser-Busch stock price history chart shows that the stock price was at a high of $133.44 on Sep 28, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 104.85 105.92 104.6 105.34 2,745,600 38.73 3.71
2018-02-21 105.56 106.34 104.91 105.06 1,791,890 38.63 3.7
2018-02-20 105.21 105.79 104.99 105.35 1,556,741 38.73 3.71
2018-02-16 106.36 106.72 105.98 106.12 1,805,188 39.02 3.74
2018-02-15 103.34 104.69 103.04 104.66 1,649,691 38.48 3.69
2018-02-14 103 104.55 102.91 104.2 5,361,838 38.31 3.67
2018-02-13 103.83 104.04 103.31 103.8 1,875,930 38.16 3.66
2018-02-12 103.87 104.77 103.8 104.2 2,398,108 38.31 3.67
2018-02-09 103.43 104.24 101.21 103.15 2,436,247 37.92 3.64
2018-02-08 106.4 106.69 103.56 103.6 2,113,369 38.09 3.65
2018-02-07 107.34 108.75 107.04 107.07 1,542,169 39.36 3.77
2018-02-06 106.04 108.98 105.81 108.96 2,316,066 40.06 3.84
2018-02-05 109.76 110.17 106.37 106.97 2,854,176 39.33 3.77
2018-02-02 112.82 112.87 111.18 111.76 2,033,849 41.09 3.94
2018-02-01 113.86 114.42 113.48 114.1 1,164,134 41.95 4.02
2018-01-31 114.07 114.23 112.86 113.48 1,916,438 41.72 4
2018-01-30 113.8 114.02 112.9 112.94 1,717,567 41.52 3.98
2018-01-29 112.84 113.87 112.21 113.52 5,740,243 41.74 4
2018-01-26 114.48 115.24 114.26 114.92 1,162,100 42.25 4.05
2018-01-25 114.65 114.88 113.35 113.68 1,542,880 41.79 4.01
2018-01-24 114.88 114.88 113.47 114.25 1,594,350 42 4.03
2018-01-23 114.4 114.53 113.78 114.5 2,112,856 42.1 4.04
2018-01-22 114.83 115.55 114.76 115.22 1,067,707 42.36 4.06
2018-01-19 115.74 116.02 115.02 115.23 1,066,620 42.36 4.06
2018-01-18 115.28 115.5 114.79 115.12 2,133,789 42.32 4.06
2018-01-17 115.83 116.4 115.41 115.98 3,061,299 42.64 4.09
2018-01-16 116.08 116.26 115.54 115.54 1,429,031 42.48 4.07
2018-01-12 115.19 115.21 114.65 114.9 3,308,632 42.24 4.05
2018-01-11 114.43 114.85 114.12 114.2 1,403,464 41.99 4.03
2018-01-10 114.63 114.67 113.5 113.92 1,036,589 41.88 4.02
2018-01-09 115.15 115.34 113.74 114.33 1,165,685 42.03 4.03
2018-01-08 114.17 114.23 113.35 113.95 1,694,777 41.89 4.02
2018-01-05 114.96 115.07 114.31 114.74 1,616,481 42.18 4.05
2018-01-04 114.18 114.39 113.47 113.6 1,314,674 41.77 4.01
2018-01-03 112.02 113.47 112.02 113.29 1,641,749 41.65 3.99
2018-01-02 111.97 112.73 111.55 112.42 1,259,958 41.33 3.96
2017-12-29 111.87 112.36 111.47 111.56 866,413 41.02 3.93
2017-12-28 111.99 112.11 110.97 111.26 837,556 40.9 3.92
2017-12-27 112.13 112.3 111.69 112.15 938,073 41.23 3.95
2017-12-26 111.55 112.12 111.3 111.41 549,469 40.96 3.93
2017-12-22 111.21 111.62 111.13 111.56 987,023 41.02 3.93
2017-12-21 112.1 112.5 111.33 111.35 1,129,117 40.94 3.93
2017-12-20 112.58 112.58 111.45 111.63 1,356,856 41.04 3.94
2017-12-19 113.01 113.08 111.77 111.78 1,405,264 41.1 3.94
2017-12-18 112.1 112.78 111.36 111.43 1,348,872 40.97 3.93
2017-12-15 110.28 110.88 110.07 110.62 1,898,084 40.67 3.9
2017-12-14 110.27 111.11 110.18 110.5 1,250,334 40.63 3.9
2017-12-13 110.73 111.09 110.14 110.91 1,588,984 40.78 3.91
2017-12-12 110.51 111.69 110.45 111.12 1,821,470 40.85 3.92
2017-12-11 111.36 111.61 111.13 111.42 1,803,632 40.96 3.93
2017-12-08 111.11 111.74 110.73 111.68 1,480,825 41.06 3.94
2017-12-07 111.77 112.08 111.16 111.26 2,225,481 40.9 3.92
2017-12-06 112.22 113.16 112 113 1,402,473 41.54 3.98
2017-12-05 115.14 115.49 112.86 113 2,386,104 41.54 3.98
2017-12-04 115.09 115.98 114.93 115.41 1,063,943 42.43 4.07
2017-12-01 115.07 115.57 114.39 115.46 1,313,546 42.45 4.07
2017-11-30 116.22 116.22 114.3 114.49 2,183,326 42.09 4.04
2017-11-29 116.89 117.01 115.63 115.89 1,579,946 42.61 4.09
2017-11-28 118.24 118.25 117.14 117.44 1,175,900 43.18 4.14
2017-11-27 117.74 117.86 117.1 117.51 2,067,573 43.2 4.14
2017-11-24 117.29 117.62 117.01 117.56 731,331 43.22 4.14
2017-11-23 0 0 0 115.75 0 - -
2017-11-22 116.65 116.7 115.19 115.75 727,462 42.56 4.08
2017-11-21 115.28 115.74 115.05 115.62 1,300,147 42.51 4.08
2017-11-20 114.78 115.61 114.71 115.53 1,394,058 42.47 4.07
2017-11-17 114.93 115.19 114.58 114.99 1,591,866 42.28 4.05
2017-11-16 115.78 115.91 114.79 114.91 2,016,850 42.25 4.05
2017-11-15 113.69 114.1 113.45 113.5 2,739,179 41.73 4
2017-11-14 114.8 115.57 114.41 114.77 2,154,140 42.2 4.05
2017-11-13 116.91 118.35 116.91 117.77 2,739,495 43.3 4.15
2017-11-10 117.24 118.22 116.93 118.16 1,466,295 43.44 4.17
2017-11-09 117.72 118.42 117.5 118.2 1,262,848 43.46 4.17
2017-11-08 117.97 118.59 117.91 118.15 1,811,158 43.44 4.17
2017-11-07 118.6 119.83 118.47 118.66 2,582,210 43.63 4.18
2017-11-06 121.66 122.41 120.51 120.58 1,566,455 44.33 4.25
2017-11-03 122 122.37 121.56 121.73 892,000 44.75 4.29
2017-11-02 121.9 121.95 120.62 120.93 925,365 44.46 4.26
2017-11-01 122.44 123.24 122 122.14 1,347,567 44.9 4.31
2017-10-31 122.11 122.9 121.94 122.78 1,603,364 45.14 4.33
2017-10-30 120.04 121.15 119.86 120.81 1,343,531 44.42 4.26
2017-10-27 120.42 120.5 118.82 119.69 2,383,255 44 4.22
2017-10-26 119 120.45 118.71 120.41 5,686,135 59.61 4.54
2017-10-25 122.99 123.1 120.66 121.56 3,260,272 60.18 4.58
2017-10-24 123.92 124.48 123.45 124 1,855,321 61.39 4.68
2017-10-23 124.92 125.68 124.89 125.1 1,969,967 61.93 4.72
2017-10-20 125.85 126.11 125.28 125.49 913,745 62.12 4.73
2017-10-19 125.27 125.98 125.1 125.94 769,921 62.35 4.75
2017-10-18 125.88 126.5 125.4 125.8 1,915,405 62.28 4.74
2017-10-17 125.19 126.13 125.08 126.02 864,948 62.39 4.75
Get more Data

Anheuser-Busch Stock History Chart

View BUD PE ratio, PS ratio stocks charts and compare with peers.
BUD Chart
Note: Compare Anheuser-Busch stock price history with the index and industry peers.

Anheuser-Busch Stock Price History: Past 5 years

Max Stock Price133.44Sep 28,2016
Min Stock Price86.64Jun 24,2013
Avg Stock Price112.6

Anheuser-Busch Historical PE ratio: Past 5 years

Max PE Ratio165.93May 04,2017
Min PE Ratio11.13Feb 05,2014
Avg PE Ratio34.71

Anheuser-Busch Historical PS ratio: Past 5 years

Max PS Ratio5.33Sep 28,2016
Min PS Ratio3.51Jun 24,2013
Avg PS Ratio4.24

BUD Industry Peers

Company Price Change (%)
Ambev S.a. (ABEV)6.820.01 (0.15%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Diageo (DEO)136.731.37 (0.99%)
Constellation Brands (STZ)213.110.68 (0.32%)
Molson Coors Brewing (TAP)78.450.3 (0.38%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Carlsberg (CABGY)24.340.02 (0.08%)

Anheuser-Busch share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Anheuser-Busch stock analysis. The price movement is easily depicted in the Anheuser-Busch stock price history chart. An abnormally high daily 2,745,600 typically implies breaking news or earnings release. The closing price was $105.34 and 2,745,600 shares of BUD were traded on Feb 22, 2018. Looking at Anheuser-Busch stock history data, the P/S ratio was at a low of 3.51 on Jun 24, 2013.