Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 11
Download
Date Close Price change Market cap Trading volume
Aug 3, 1 PM $470.09
+1.13%
$773,188 $2.96 million
Aug 3, 12 PM $464.93
+0.22%
$764,707 $2.72 million
Aug 3, 11 AM $463.62
-2.22%
$762,551 $2.67 million
Aug 3, 10 AM $474.63
-0.61%
$780,661 $2.62 million
Aug 3, 9 AM $477.55
-0.88%
$785,467 $2.59 million
Aug 3, 8 AM $481.78
-0.19%
$792,417 $2.57 million
Aug 3, 7 AM $482.72
-0.32%
$793,965 $2.46 million
Aug 3, 6 AM $484.45
-0.58%
$796,815 $2.44 million
Aug 3, 5 AM $487.26
-0.21%
$801,438 $2.43 million
Aug 3, 4 AM $488.37
-0.16%
$803,249 $2.44 million
Aug 3, 3 AM $489.26
+0.16%
$804,713 $2.41 million
Aug 3, 2 AM $488.46
+0.28%
$803,403 $2.57 million
Aug 3, 1 AM $487.08
-0.10%
$801,139 $2.81 million
Aug 3, 12 AM $487.71
-0.84%
$802,164 $2.7 million
Aug 2, 11 PM $491.82
-0.18%
$808,926 $2.23 million
Aug 2, 10 PM $492.09
+0.06%
$809,379 $2.19 million
Aug 2, 9 PM $491.71
+0.50%
$808,755 $2.17 million
Aug 2, 8 PM $489.6
+0.08%
$805,282 $2.16 million
Aug 2, 7 PM $489.38
+0.24%
$804,924 $2.17 million
Aug 2, 6 PM $488.02
+0.04%
$802,687 $2.2 million
Aug 2, 5 PM $487.82
+0.04%
$802,347 $2.25 million
Aug 2, 4 PM $487.89
+0.21%
$802,469 $2.27 million
Aug 2, 3 PM $486.86
+0.37%
$800,781 $2.26 million
Aug 2, 2 PM $485.08
-0.16%
$797,843 $2.26 million
Aug 2, 1 PM $485.86
+0.04%
$799,129 $2.26 million
Aug 2, 12 PM $485.63
+0.16%
$798,746 $2.25 million
Aug 2, 11 AM $485.01
-0.71%
$797,733 $2.24 million
Aug 2, 10 AM $488.49
+0.25%
$803,458 $2.23 million
Aug 2, 9 AM $487.47
+0.16%
$801,777 $2.2 million
Aug 2, 8 AM $486.69
+0.18%
$800,501 $2.18 million
Aug 2, 7 AM $485.84
+0.33%
$799,096 $2.17 million
Aug 2, 6 AM $484.24
-0.16%
$796,467 $2.17 million
Aug 2, 5 AM $485
+0.12%
$797,711 $2.19 million
Aug 2, 4 AM $484.42
-0.20%
$796,756 $2.18 million
Aug 2, 3 AM $485.39
-0.23%
$798,359 $2.17 million
Aug 2, 2 AM $486.51
+2.31%
$800,205 $2.01 million
Aug 2, 1 AM $475.54
-0.33%
$782,158 $1.72 million
Aug 2, 12 AM $477.16
+0.84%
$784,813 $1.75 million
Aug 1, 11 PM $473.2
+0.03%
$778,302 $1.75 million
Aug 1, 10 PM $473.01
-0.16%
$777,987 $1.76 million
Aug 1, 9 PM $473.7
+0.74%
$779,123 $1.77 million
Aug 1, 8 PM $470.21
+0.07%
$773,387 $1.76 million
Aug 1, 7 PM $469.9
-0.18%
$772,870 $1.79 million
Aug 1, 6 PM $470.78
-0.24%
$774,332 $1.83 million
Aug 1, 5 PM $471.92
-0.04%
$776,204 $1.8 million
Aug 1, 4 PM $472.13
-0.13%
$776,547 $1.83 million
Aug 1, 3 PM $472.74
-0.10%
$777,552 $1.87 million
Aug 1, 2 PM $473.2
+0.03%
$778,307 $1.99 million
Aug 1, 1 PM $473.05
-0.20%
$778,065 $2.41 million
Aug 1, 12 PM $474.01
-0.25%
$779,642 $3.32 million