BRU, ABI End of Day and Historical Stock Data [AB INBEV]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, ABI: Anheuser Busch Inbev SA NV

22 Aug 2025

LAST: 54.24	CHANGE: 0.02	OPEN: 54.32	HIGH: 54.64	ASK: 114.90	VOLUME: 1.14M
LAST: 54.24	CHG(%): 0.04	PREV: 54.26	LOW: 54.06	BID: 113.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	54.32	54.64	54.06	54.24	1.14M
21 Aug 25	53.80	54.42	53.62	54.26	844.9K
20 Aug 25	53.32	54.28	53.28	53.98	915.4K
19 Aug 25	53.20	53.58	52.90	53.42	954K
18 Aug 25	52.44	53.38	52.44	53.12	1.2M
15 Aug 25	52.34	52.72	52.28	52.52	1.09M
14 Aug 25	52.14	52.36	51.58	52.10	1.23M
13 Aug 25	52.56	52.82	52.28	52.56	1.01M
12 Aug 25	53.02	53.10	52.48	52.62	1.2M
11 Aug 25	53.36	53.50	52.72	52.72	1.04M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	53.80
MA10:	53.15
MA20:	53.26
MA50:	56.53
MA100:	58.52
MA200:	55.48
STO9:	84.25
STO14:	87.42
RSI14:	83.51
WPR14:	-0.71
MTM14:	2.78
ROC14:	0.05
ATR:	0.87
Week High:	54.64
Week Low:	52.28
Month High:	60.10
Month Low:	49.22
Year High:	63.04
Year Low:	44.89
Volatility:	24.43

RECENT SPLITS

Date	Ratio
25 Nov 2008	715-447

RECENT DIVIDENDS

Date	Amount
06 May 2025	$1.00
03 May 2024	$0.82
03 May 2023	$0.75
03 May 2022	$0.50
04 May 2021	$0.50
09 Jun 2020	$0.50
19 Nov 2019	$0.80
07 May 2019	$1.00
27 Nov 2018	$0.80
30 Apr 2018	$2.00