Anheuser-Busch Stock Price History, BUD Historical Prices

Add to My Stocks
$96.6 $1.93 (1.96%) BUD stock closing price Jun 18, 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
2018-06-18 96.98 97.02 95.84 96.6 1,780,911 25.03 3.34
2018-06-15 99.18 99.18 98 98.53 1,561,507 25.53 3.41
2018-06-14 98.1 98.27 97.34 97.37 1,302,441 25.23 3.37
2018-06-13 98.48 98.64 97.24 97.8 1,376,914 25.34 3.38
2018-06-12 97.74 98.11 97.33 97.65 1,304,844 25.3 3.38
2018-06-11 95.93 97.13 95.75 96.93 1,914,402 25.11 3.35
2018-06-08 94.02 94.75 93.89 94.67 1,011,794 24.53 3.27
2018-06-07 94.5 94.65 93.6 93.96 3,119,831 24.34 3.25
2018-06-06 94.78 94.92 94.24 94.87 1,763,186 24.58 3.28
2018-06-05 96.7 96.73 94.87 95.14 1,965,416 24.65 3.29
2018-06-04 96.75 96.75 96.09 96.28 2,477,608 24.94 3.33
2018-06-01 94.44 94.57 92.83 93.42 2,048,898 24.2 3.23
2018-05-31 94.66 94.69 93.1 93.59 2,063,006 24.25 3.24
2018-05-30 94.13 94.28 93.03 94.15 1,955,265 24.39 3.26
2018-05-29 92.82 93.33 91.7 92.34 3,130,118 23.92 3.19
2018-05-25 94.27 95.06 94.23 94.72 1,883,419 24.54 3.28
2018-05-24 95.43 95.86 95 95.75 1,688,334 24.81 3.31
2018-05-23 94.4 94.86 94.11 94.77 2,736,903 24.55 3.28
2018-05-22 95.76 95.87 94.64 94.93 3,011,830 24.59 3.28
2018-05-21 94.51 94.65 93.95 94.2 2,700,138 24.4 3.26
2018-05-18 95.14 95.18 94.05 94.3 1,632,280 24.43 3.26
2018-05-17 95.1 95.14 94.05 94.42 1,864,620 24.46 3.27
2018-05-16 93.64 94.09 93.64 93.93 1,332,973 24.33 3.25
2018-05-15 93.37 94.1 92.97 93.59 2,817,269 24.25 3.24
2018-05-14 96.3 96.43 95.35 95.48 2,874,548 24.74 3.3
2018-05-11 95.42 95.85 94.54 95.06 1,941,906 24.63 3.29
2018-05-10 95.5 95.69 94.42 95.4 4,196,000 24.72 3.3
2018-05-09 101.19 101.71 97.57 97.93 3,763,565 24.18 3.42
2018-05-08 97.89 98.24 96.97 98.24 1,952,122 24.26 3.43
2018-05-07 97.7 97.89 97.38 97.64 1,406,073 24.11 3.41
2018-05-04 97.35 98.1 96.96 97.44 3,615,276 24.06 3.4
2018-05-03 96.29 97.07 96.21 96.62 4,497,984 23.86 3.38
2018-05-02 97.18 97.18 94.57 94.68 6,471,602 23.38 3.31
2018-05-01 98.1 98.1 96.14 97.59 2,882,811 24.1 3.41
2018-04-30 101.27 101.52 99.89 100.08 3,787,579 24.71 3.5
2018-04-27 102.49 102.49 99.74 99.85 5,325,801 24.65 3.49
2018-04-26 104.51 104.63 101.76 101.9 3,232,211 25.16 3.56
2018-04-25 102.87 103.53 102.51 103.23 1,867,865 25.49 3.61
2018-04-24 103.6 103.65 101.96 102.48 1,862,054 25.3 3.58
2018-04-23 103.29 103.55 102.9 103.07 1,450,216 25.45 3.6
2018-04-20 105.51 105.53 103.6 103.94 2,071,048 25.66 3.63
2018-04-19 107.21 107.21 104.45 105.06 2,079,541 25.94 3.67
2018-04-18 107.15 107.62 106.57 107 1,678,244 26.42 3.74
2018-04-17 105.75 106.86 104.94 106.71 2,721,298 26.35 3.73
2018-04-16 105 105.06 104.19 104.32 1,457,580 25.76 3.64
2018-04-13 105.16 105.22 104.47 104.8 1,326,294 25.88 3.66
2018-04-12 105.68 106.07 105.19 105.2 2,712,993 25.98 3.68
2018-04-11 107.93 108.01 106.2 106.25 2,111,130 26.24 3.71
2018-04-10 109.26 109.33 107.74 108.32 1,649,848 26.75 3.78
2018-04-09 108.86 109.82 108.57 108.71 1,049,526 26.84 3.8
2018-04-06 110.16 110.16 107.61 107.94 2,044,875 26.65 3.77
2018-04-05 110.32 110.72 109.92 110.04 1,508,481 27.17 3.84
2018-04-04 107.14 109.45 107.1 109.24 1,326,421 26.97 3.82
2018-04-03 107.66 108.86 106.85 108.78 1,666,590 26.86 3.8
2018-04-02 109.66 110.18 107.6 107.79 1,304,932 26.62 3.77
2018-03-30 0 0 0 109.94 0 - -
2018-03-29 110.93 110.98 109.54 109.94 1,810,551 27.15 3.84
2018-03-28 108.6 110.28 108.27 109.63 2,695,420 27.07 3.83
2018-03-27 107.92 108.84 106.97 107.47 2,651,011 26.54 3.75
2018-03-26 107.91 108.09 106.43 107.75 1,482,865 26.61 3.76
2018-03-23 108.56 108.99 106.76 106.8 1,526,759 26.37 3.73
2018-03-22 109.06 109.74 108.36 108.48 1,606,117 26.79 3.79
2018-03-21 111.13 111.5 110.15 110.23 1,735,335 27.22 3.85
2018-03-20 112.11 113 111.65 112.67 1,418,131 27.82 3.94
2018-03-19 112.71 113.49 111.92 112.23 1,425,707 27.71 3.92
2018-03-16 113.26 113.49 112.79 113.01 6,405,378 27.9 3.95
2018-03-15 112.92 113.48 112.47 112.87 2,401,773 27.87 3.94
2018-03-14 114.84 114.91 113.03 113.5 2,655,719 28.03 3.97
2018-03-13 115.8 115.98 114.61 114.7 4,373,960 28.32 4.01
2018-03-12 116.24 117.06 115.33 115.6 4,160,650 28.54 4.04
2018-03-09 114.99 115.58 114.58 115.19 2,300,557 28.44 4.02
2018-03-08 113.98 115.77 113.97 115.24 2,723,451 28.45 4.03
2018-03-07 111.98 112.94 111.79 112.81 1,330,065 27.85 3.94
2018-03-06 112.1 112.98 111.95 112.76 1,882,000 27.84 3.94
2018-03-05 110.21 111.92 110.16 111.66 2,234,791 27.57 3.9
2018-03-02 111.93 111.96 109.04 110.63 2,888,406 27.32 3.87
2018-03-01 111.68 112 108.08 109.45 4,454,264 40.24 3.86
2018-02-28 107.54 108.11 106.18 106.18 2,138,133 39.04 3.74
2018-02-27 107.53 107.86 106.2 106.24 1,798,440 39.06 3.75
2018-02-26 108.04 109.54 107.91 109 2,231,393 40.07 3.84
2018-02-23 105.36 107.28 105.13 107.25 1,269,373 39.43 3.78
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
2018-02-19 0 0 0 106.12 0 - -
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 1,649,897 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
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 Price113.04

Anheuser-Busch Historical PE ratio: Past 5 years

Max PE Ratio165.93May 04,2017
Min PE Ratio11.13Feb 05,2014
Avg PE Ratio35.05

Anheuser-Busch Historical PS ratio: Past 5 years

Max PS Ratio5.33Sep 28,2016
Min PS Ratio3.19May 29,2018
Avg PS Ratio4.22

BUD Industry Peers

Company Price Change (%)
Diageo (DEO)145.72.87 (1.93%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Ambev S.a. (ABEV)4.990.01 (0.2%)
Constellation Brands (STZ)232.260.76 (0.33%)
Molson Coors Brewing (TAP)67.010.88 (1.3%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Carlsberg (CABGY)22.830.52 (2.23%)

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 1,780,911 typically implies breaking news or earnings release. The closing price was $96.6 and 1,780,911 shares of BUD were traded on Jun 18, 2018. Looking at Anheuser-Busch stock history data, the P/S ratio was at a low of 3.19 on May 29, 2018.