Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 10
Download
Date Close Price change Market cap Trading volume
Aug 5, 2 PM $480.9
-2.70%
$790,969 $9.54 million
Aug 5, 1 PM $494.36
+3.07%
$813,116 $9.31 million
Aug 5, 12 PM $479.31
+1.01%
$788,360 $8.73 million
Aug 5, 11 AM $475.06
+0.67%
$781,364 $8.71 million
Aug 5, 10 AM $472.75
-0.68%
$777,567 $8.72 million
Aug 5, 9 AM $476
-0.16%
$782,911 $8.76 million
Aug 5, 8 AM $477.01
-0.45%
$784,566 $8.62 million
Aug 5, 7 AM $479.17
-0.60%
$788,126 $8.46 million
Aug 5, 6 AM $481.97
-0.72%
$792,739 $8.22 million
Aug 5, 5 AM $485.45
+1.26%
$798,454 $7.71 million
Aug 5, 4 AM $479.58
+0.38%
$788,798 $5.98 million
Aug 5, 3 AM $477.86
+0.61%
$785,969 $4.89 million
Aug 5, 2 AM $474.79
-0.29%
$780,916 $4.27 million
Aug 5, 1 AM $476.13
-0.01%
$783,130 $3.98 million
Aug 5, 12 AM $476.2
+0.51%
$783,235 $3.92 million
Aug 4, 11 PM $473.43
+0.27%
$778,678 $3.72 million
Aug 4, 10 PM $472.14
-0.19%
$776,558 $3.66 million
Aug 4, 9 PM $472.82
-1.44%
$777,684 $3.63 million
Aug 4, 8 PM $479.7
-8.05%
$789,004 $3.48 million
Aug 4, 7 PM $520.82
-1.63%
$856,631 $2.82 million
Aug 4, 6 PM $528.85
+0.30%
$869,836 $2.64 million
Aug 4, 5 PM $527.26
+0.47%
$867,215 $2.64 million
Aug 4, 4 PM $524.62
+0.34%
$862,885 $2.47 million
Aug 4, 3 PM $522.42
+1.08%
$859,269 $2.45 million
Aug 4, 2 PM $516.79
+1.30%
$850,003 $2.36 million
Aug 4, 1 PM $510.16
+1.06%
$839,104 $2.33 million
Aug 4, 12 PM $504.83
-1.00%
$830,323 $2.41 million
Aug 4, 11 AM $509.9
+0.77%
$838,673 $2.46 million
Aug 4, 10 AM $505.57
+1.25%
$831,540 $2.5 million
Aug 4, 9 AM $499.34
-0.25%
$821,296 $2.48 million
Aug 4, 8 AM $500.6
+0.62%
$823,368 $2.51 million
Aug 4, 7 AM $497.51
-0.27%
$818,291 $2.61 million
Aug 4, 6 AM $498.87
+0.12%
$820,523 $2.63 million
Aug 4, 5 AM $498.29
+1.02%
$819,572 $2.59 million
Aug 4, 4 AM $493.25
-0.02%
$811,283 $2.59 million
Aug 4, 3 AM $493.37
+0.45%
$811,477 $2.62 million
Aug 4, 2 AM $491.16
-0.80%
$807,846 $2.58 million
Aug 4, 1 AM $495.13
+1.60%
$814,376 $2.6 million
Aug 4, 12 AM $487.35
-1.64%
$801,577 $2.62 million
Aug 3, 11 PM $495.49
+0.37%
$814,967 $3.1 million
Aug 3, 10 PM $493.84
+0.64%
$812,258 $3.12 million
Aug 3, 9 PM $490.7
+0.52%
$807,082 $3.12 million
Aug 3, 8 PM $488.08
+0.62%
$802,777 $3.1 million
Aug 3, 7 PM $484.96
-0.01%
$797,654 $3.1 million
Aug 3, 6 PM $485.01
-0.89%
$797,732 $3.09 million
Aug 3, 5 PM $489.32
+1.67%
$804,816 $3.09 million
Aug 3, 4 PM $481.19
+0.01%
$791,452 $3.06 million
Aug 3, 3 PM $480.8
-1.04%
$790,808 $3.07 million
Aug 3, 2 PM $485.84
+3.31%
$799,095 $3.06 million
Aug 3, 1 PM $470.09
+1.13%
$773,188 $2.96 million