Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.360	11.440	10.960	11.360	9.770	11,273,950
2024-05-10	11.440	11.500	11.220	11.320	9.736	9,328,917
2024-05-09	10.980	11.500	10.860	11.440	9.839	17,171,801
2024-05-08	11.380	11.420	10.860	11.000	9.461	29,090,211
2024-05-07	11.420	11.540	11.320	11.440	9.839	8,690,262
2024-05-06	11.340	11.460	11.180	11.420	9.822	8,988,308
2024-05-03	11.540	11.540	11.140	11.340	9.753	10,719,710
2024-05-02	11.000	11.360	10.880	11.240	9.667	8,136,952
2024-04-30	11.280	11.420	10.960	11.000	9.461	14,145,600
2024-04-29	10.940	11.340	10.880	11.160	9.598	15,372,000
2024-04-26	10.760	10.980	10.720	10.940	9.409	8,566,155
2024-04-25	10.800	10.860	10.600	10.720	9.220	7,692,100
2024-04-24	10.560	10.780	10.440	10.720	9.220	6,653,769
2024-04-23	10.480	10.700	10.460	10.540	9.065	14,722,440
2024-04-22	10.000	10.420	10.000	10.380	8.927	14,045,410
2024-04-19	10.000	10.140	9.730	10.040	8.635	11,719,500
2024-04-18	9.880	10.140	9.810	10.020	8.618	18,579,660
2024-04-17	10.020	10.160	9.730	9.880	8.497	17,883,301
2024-04-16	10.240	10.380	9.960	10.020	8.618	15,354,630
2024-04-15	10.120	10.420	10.120	10.300	8.859	13,349,570
2024-04-12	10.800	10.900	10.320	10.340	8.893	13,472,220
2024-04-11	10.500	10.840	10.500	10.760	9.254	17,920,061
2024-04-10	11.000	11.000	10.700	10.840	9.323	8,365,417
2024-04-09	10.640	11.060	10.640	10.940	9.409	23,683,109
2024-04-08	11.180	11.180	10.400	10.580	9.099	25,038,500
2024-04-05	11.320	11.380	11.020	11.220	9.650	10,654,230
2024-04-03	11.400	11.440	11.220	11.380	9.787	7,966,069
2024-04-02	11.540	11.800	11.520	11.620	9.994	11,655,840
2024-03-28	11.340	11.720	11.300	11.520	9.908	12,073,000
2024-03-27	11.880	11.880	11.360	11.460	9.856	8,320,725
2024-03-26	11.580	11.900	11.580	11.760	10.114	7,277,897
2024-03-25	11.540	11.680	11.400	11.620	9.994	10,280,370
2024-03-22	11.900	11.900	11.420	11.540	9.925	12,175,580
2024-03-21	11.840	12.380	11.840	11.980	10.303	18,147,400
2024-03-20	12.000	12.020	11.700	11.760	10.114	8,491,876
2024-03-19	12.180	12.300	11.900	11.980	10.303	13,225,690
2024-03-18	12.300	12.360	12.060	12.300	10.579	4,501,320
2024-03-15	12.240	12.520	12.200	12.280	10.561	7,290,150
2024-03-14	13.060	13.060	12.380	12.520	10.768	8,253,156
2024-03-13	12.860	13.180	12.820	13.060	11.232	11,355,460
2024-03-12	12.700	13.040	12.340	12.960	11.146	10,085,780
2024-03-11	12.000	12.520	12.000	12.360	10.630	5,411,221
2024-03-08	12.100	12.320	11.960	11.960	10.286	11,152,650
2024-03-07	12.660	12.680	12.060	12.060	10.372	15,987,840
2024-03-06	12.380	12.940	12.320	12.740	10.957	12,621,220
2024-03-05	12.880	13.080	12.320	12.480	10.733	13,462,920
2024-03-04	12.980	13.000	12.740	12.900	11.095	10,898,070
2024-03-01	12.520	13.060	12.420	12.920	11.112	74,779,773
2024-02-29	13.520	13.520	12.460	12.680	10.905	197,089,594
2024-02-28	13.420	14.080	13.420	13.580	11.679	34,775,000
2024-02-27	13.440	13.460	13.100	13.380	11.507	24,098,439
2024-02-26	13.660	13.780	13.320	13.460	11.576	18,972,119
2024-02-23	13.600	13.860	13.520	13.780	11.851	10,718,230
2024-02-22	13.260	13.640	13.220	13.600	11.697	10,500,330
2024-02-21	13.120	13.620	12.860	13.420	11.542	8,921,720
2024-02-20	13.000	13.180	12.780	13.180	11.335	9,789,699
2024-02-19	13.180	13.380	12.920	13.080	11.249	11,247,540
2024-02-16	12.900	13.460	12.620	13.380	11.507	13,858,530
2024-02-15	12.900	13.020	12.640	12.900	11.095	10,717,970
2024-02-14	12.700	13.060	12.140	12.900	11.095	15,793,500

← NewerPage 11 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.