Budweiser Brewing Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.660	9.680	9.400	9.580	8.552	9,908,720
2024-08-07	9.540	9.690	9.410	9.600	8.570	10,574,210
2024-08-06	10.000	10.000	9.500	9.530	8.507	16,297,890
2024-08-05	9.660	10.120	9.580	9.950	8.882	16,554,070
2024-08-02	9.330	9.660	9.160	9.660	8.623	13,532,090
2024-08-01	9.510	9.510	8.810	9.390	8.382	28,240,830
2024-07-31	9.240	9.720	9.240	9.510	8.489	18,802,170
2024-07-30	9.310	9.460	9.170	9.210	8.221	15,385,100
2024-07-29	9.660	9.700	9.360	9.390	8.382	17,979,141
2024-07-26	9.510	9.700	9.420	9.610	8.578	15,637,000
2024-07-25	9.480	9.580	9.370	9.500	8.480	15,298,170
2024-07-24	10.020	10.020	9.410	9.480	8.462	24,109,600
2024-07-23	10.040	10.200	9.940	9.990	8.918	4,992,864
2024-07-22	10.020	10.200	9.960	10.140	9.052	5,351,991
2024-07-19	10.220	10.360	9.910	10.000	8.927	9,710,458
2024-07-18	9.960	10.360	9.950	10.220	9.123	12,383,080
2024-07-17	9.710	10.000	9.710	9.960	8.891	4,290,128
2024-07-16	9.630	9.730	9.530	9.710	8.668	7,014,070
2024-07-15	9.810	9.990	9.710	9.760	8.712	8,774,425
2024-07-12	9.820	10.060	9.820	9.990	8.918	6,952,800
2024-07-11	9.650	9.800	9.560	9.780	8.730	4,923,105
2024-07-10	9.470	9.720	9.430	9.640	8.605	9,695,293
2024-07-09	9.310	9.500	9.310	9.470	8.453	9,014,632
2024-07-08	9.480	9.480	9.240	9.370	8.364	12,858,800
2024-07-05	9.410	9.570	9.380	9.500	8.480	10,140,720
2024-07-04	9.600	9.670	9.410	9.430	8.418	13,270,290
2024-07-03	9.380	9.630	9.380	9.600	8.570	12,996,370
2024-07-02	9.150	9.520	9.140	9.420	8.409	16,831,359
2024-06-28	9.430	9.610	9.200	9.200	8.212	11,831,270
2024-06-27	9.500	9.560	9.340	9.430	8.418	27,648,961
2024-06-26	9.030	9.660	9.030	9.560	8.534	21,511,080
2024-06-25	9.290	9.290	8.980	9.150	8.168	16,465,109
2024-06-24	8.840	9.070	8.680	9.050	8.079	23,723,340
2024-06-21	8.800	8.900	8.680	8.770	7.829	33,281,730
2024-06-20	9.120	9.120	8.690	8.800	7.855	24,102,400
2024-06-19	9.110	9.160	9.040	9.120	8.141	16,265,800
2024-06-18	9.190	9.190	8.980	9.040	8.070	26,609,881
2024-06-17	9.220	9.220	8.940	9.130	8.150	12,087,530
2024-06-14	9.310	9.330	9.170	9.230	8.239	10,703,290
2024-06-13	9.350	9.460	9.250	9.310	8.311	19,554,539
2024-06-12	9.300	9.410	9.180	9.220	8.230	30,378,381
2024-06-11	9.600	9.680	9.060	9.400	8.391	37,390,648
2024-06-07	9.920	9.920	9.650	9.680	8.641	16,538,789
2024-06-06	9.870	10.220	9.820	9.880	8.819	21,170,600
2024-06-05	10.040	10.200	9.770	9.780	8.730	10,826,330
2024-06-04	9.920	10.100	9.920	9.970	8.900	6,114,405
2024-06-03	9.970	10.240	9.910	9.920	8.855	37,644,398
2024-05-31	10.140	10.160	9.800	9.880	8.819	31,164,859
2024-05-30	10.260	10.300	10.100	10.120	9.034	15,033,550
2024-05-29	10.460	10.520	10.280	10.340	9.230	11,569,810
2024-05-28	10.460	10.560	10.360	10.520	9.391	7,359,200
2024-05-27	10.380	10.540	10.300	10.480	9.355	5,896,690
2024-05-24	10.620	10.620	10.160	10.360	9.248	14,735,100
2024-05-23	10.620	10.780	10.500	10.620	9.480	10,043,440
2024-05-22	11.100	11.100	10.620	10.720	9.569	9,792,059
2024-05-21	11.660	11.660	11.280	11.300	9.719	13,012,290
2024-05-20	11.680	11.840	11.580	11.660	10.028	12,212,300
2024-05-17	11.300	11.620	11.180	11.580	9.959	12,898,300
2024-05-16	11.280	11.380	11.060	11.300	9.719	12,937,620
2024-05-14	11.360	11.440	11.200	11.200	9.633	7,908,376

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.4425 HKD
2025-05-21	0.4396 HKD
2024-05-22	0.4128 HKD
2023-05-15	0.2961 HKD
2022-05-16	0.2368 HKD
2021-05-17	0.2196 HKD
2020-05-19	0.2039 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.