Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 10 AM $440.26
+1.78%
$724,133 $4.75 million
Jul 30, 9 AM $432.59
+0.56%
$711,505 $4.77 million
Jul 30, 8 AM $430.17
+0.97%
$707,539 $4.76 million
Jul 30, 7 AM $426.06
-0.91%
$700,773 $4.77 million
Jul 30, 6 AM $429.99
-0.28%
$707,234 $4.77 million
Jul 30, 5 AM $431.28
+0.65%
$709,363 $4.79 million
Jul 30, 4 AM $428.55
-1.22%
$704,866 $4.78 million
Jul 30, 3 AM $433.68
-0.10%
$713,301 $4.82 million
Jul 30, 2 AM $434.22
-1.83%
$714,194 $4.77 million
Jul 30, 1 AM $442.3
+2.29%
$727,477 $4.7 million
Jul 30, 12 AM $432.05
+0.74%
$710,626 $4.7 million
Jul 29, 11 PM $428.86
+0.55%
$705,378 $4.72 million
Jul 29, 10 PM $426.52
+0.70%
$701,532 $4.77 million
Jul 29, 9 PM $423.08
-0.51%
$695,871 $4.78 million
Jul 29, 8 PM $425.37
-1.30%
$699,634 $4.71 million
Jul 29, 7 PM $431.03
-4.29%
$708,950 $4.64 million
Jul 29, 6 PM $450.27
+2.83%
$740,591 $4.47 million
Jul 29, 5 PM $437.9
+1.78%
$720,240 $4.17 million
Jul 29, 4 PM $430.23
+0.52%
$707,628 $4.19 million
Jul 29, 3 PM $427.85
-1.21%
$703,708 $4.09 million
Jul 29, 2 PM $433.32
-1.80%
$712,710 $3.94 million
Jul 29, 1 PM $441.06
-2.72%
$725,445 $3.75 million
Jul 29, 12 PM $453.34
-0.88%
$745,649 $3.4 million
Jul 29, 11 AM $457.25
+0.42%
$752,079 $3.29 million
Jul 29, 10 AM $455.34
-1.18%
$748,933 $3.31 million
Jul 29, 9 AM $460.95
+2.16%
$758,151 $3.25 million
Jul 29, 8 AM $451.21
-0.04%
$742,144 $3.21 million
Jul 29, 7 AM $451.52
-0.70%
$742,641 $3.08 million
Jul 29, 6 AM $454.69
+1.11%
$747,856 $3.03 million
Jul 29, 5 AM $449.69
+1.01%
$739,630 $2.97 million
Jul 29, 4 AM $445.1
+0.30%
$732,094 $2.97 million
Jul 29, 3 AM $443.66
-1.44%
$729,724 $2.86 million
Jul 29, 2 AM $450.16
+0.32%
$740,412 $2.81 million
Jul 29, 1 AM $448.64
-2.68%
$737,908 $2.79 million
Jul 29, 12 AM $461.11
+0.00%
$758,424 $2.71 million
Jul 28, 11 PM $461.03
+3.19%
$758,287 $2.59 million
Jul 28, 10 PM $446.83
-2.62%
$734,929 $2.51 million
Jul 28, 9 PM $458.87
+0.40%
$754,738 $2.5 million
Jul 28, 8 PM $456.7
+0.31%
$751,165 $2.5 million
Jul 28, 7 PM $455.33
-0.48%
$748,918 $2.43 million
Jul 28, 6 PM $457.38
-0.08%
$752,286 $2.32 million
Jul 28, 5 PM $457.75
-1.09%
$752,898 $2.25 million
Jul 28, 4 PM $462.88
-0.20%
$761,335 $2.18 million
Jul 28, 3 PM $463.81
+2.51%
$762,862 $2.19 million
Jul 28, 2 PM $452.83
+0.07%
$744,794 $2.13 million
Jul 28, 1 PM $453.24
-4.60%
$745,484 $2.12 million
Jul 28, 12 PM $475.1
+0.35%
$781,426 $2.12 million
Jul 28, 11 AM $473.45
-0.58%
$778,709 $2.15 million
Jul 28, 10 AM $476.16
-0.08%
$783,182 $2.11 million
Jul 28, 9 AM $476.55
-0.66%
$783,810 $2.1 million