Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 12
Download
Date Close Price change Market cap Trading volume
Aug 1, 12 PM $474.01
-0.25%
$779,642 $3.32 million
Aug 1, 11 AM $475.19
+0.20%
$781,585 $3.39 million
Aug 1, 10 AM $474.23
+0.15%
$780,005 $3.49 million
Aug 1, 9 AM $473.59
-0.04%
$778,946 $3.5 million
Aug 1, 8 AM $473.76
-0.27%
$779,225 $3.55 million
Aug 1, 7 AM $475.05
+0.25%
$781,346 $3.6 million
Aug 1, 6 AM $473.86
+0.00%
$779,389 $3.67 million
Aug 1, 5 AM $473.87
-0.08%
$779,412 $3.74 million
Aug 1, 4 AM $474.47
+0.13%
$780,390 $3.79 million
Aug 1, 3 AM $473.85
-0.18%
$779,383 $3.82 million
Aug 1, 2 AM $474.72
+0.08%
$780,811 $3.86 million
Aug 1, 1 AM $474.36
+0.24%
$780,206 $3.92 million
Aug 1, 12 AM $473.22
-0.16%
$778,344 $3.96 million
Jul 31, 11 PM $474.03
-0.64%
$779,666 $4.12 million
Jul 31, 10 PM $477.1
-0.11%
$784,724 $4.12 million
Jul 31, 9 PM $477.63
-0.13%
$785,586 $4.15 million
Jul 31, 8 PM $478.25
-0.20%
$786,606 $4.21 million
Jul 31, 7 PM $479.24
-1.76%
$788,239 $4.3 million
Jul 31, 6 PM $487.98
-0.56%
$802,607 $4.39 million
Jul 31, 5 PM $490.73
+0.12%
$807,133 $4.41 million
Jul 31, 4 PM $490.14
+0.26%
$806,173 $4.4 million
Jul 31, 3 PM $488.88
-0.89%
$804,088 $4.46 million
Jul 31, 2 PM $493.38
-0.67%
$811,494 $4.48 million
Jul 31, 1 PM $496.51
-1.60%
$816,647 $4.27 million
Jul 31, 12 PM $504.57
-0.56%
$829,901 $4.18 million
Jul 31, 11 AM $507.43
+0.47%
$834,614 $4.37 million
Jul 31, 10 AM $505.03
+0.19%
$830,665 $4.38 million
Jul 31, 9 AM $504.06
-0.44%
$829,068 $4.44 million
Jul 31, 8 AM $506.19
+0.47%
$832,564 $4.48 million
Jul 31, 7 AM $503.82
+0.88%
$828,664 $4.57 million
Jul 31, 6 AM $499.62
-1.22%
$821,758 $4.58 million
Jul 31, 5 AM $505.82
+0.15%
$831,966 $4.54 million
Jul 31, 4 AM $505.05
+1.24%
$830,697 $4.51 million
Jul 31, 3 AM $499.17
+0.32%
$821,023 $4.54 million
Jul 31, 2 AM $497.56
-0.38%
$818,377 $4.6 million
Jul 31, 1 AM $498.84
-1.86%
$820,470 $4.66 million
Jul 31, 12 AM $508.03
+1.53%
$835,592 $4.65 million
Jul 30, 11 PM $500.37
+0.21%
$822,990 $4.55 million
Jul 30, 10 PM $499.49
+1.15%
$821,546 $4.56 million
Jul 30, 9 PM $493.96
+0.70%
$812,452 $4.54 million
Jul 30, 8 PM $490.55
+0.87%
$806,837 $4.55 million
Jul 30, 7 PM $486.32
-0.11%
$799,878 $4.57 million
Jul 30, 6 PM $486.84
-0.34%
$800,738 $4.73 million
Jul 30, 5 PM $488.52
+0.44%
$803,506 $5.04 million
Jul 30, 4 PM $486.36
+0.47%
$799,956 $5.06 million
Jul 30, 3 PM $484.1
-0.32%
$796,239 $5.08 million
Jul 30, 2 PM $485.63
+0.93%
$798,757 $5.14 million
Jul 30, 1 PM $481.14
+5.85%
$791,365 $5.25 million
Jul 30, 12 PM $454.56
+1.39%
$747,653 $4.95 million
Jul 30, 11 AM $448.13
+1.81%
$737,067 $4.84 million