Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 9 AM $476.55
-0.66%
$783,810 $2.1 million
Jul 28, 8 AM $479.68
+0.59%
$788,966 $2.11 million
Jul 28, 7 AM $476.9
-0.46%
$784,388 $2.11 million
Jul 28, 6 AM $479.1
+0.24%
$788,003 $2.11 million
Jul 28, 5 AM $477.76
-0.76%
$785,808 $2.09 million
Jul 28, 4 AM $481.4
-0.39%
$791,796 $2.04 million
Jul 28, 3 AM $483.28
+0.36%
$794,887 $2.03 million
Jul 28, 2 AM $481.57
-0.28%
$792,073 $2.03 million
Jul 28, 1 AM $482.9
-0.18%
$794,259 $2.02 million
Jul 28, 12 AM $483.79
-1.46%
$795,730 $2.04 million
Jul 27, 11 PM $490.96
-0.19%
$807,522 $2.24 million
Jul 27, 10 PM $491.89
-0.61%
$809,051 $2.23 million
Jul 27, 9 PM $494.99
+0.12%
$814,140 $2.24 million
Jul 27, 8 PM $494.04
-0.32%
$812,580 $2.24 million
Jul 27, 7 PM $495.62
+1.52%
$815,181 $2.23 million
Jul 27, 6 PM $488.22
+0.96%
$803,005 $2.23 million
Jul 27, 5 PM $482.72
-0.16%
$793,969 $2.22 million
Jul 27, 4 PM $483.51
+0.50%
$795,270 $2.19 million
Jul 27, 3 PM $481.01
-1.41%
$791,158 $2.14 million
Jul 27, 2 PM $487.9
-3.89%
$802,480 $2.14 million
Jul 27, 1 PM $507.66
-5.14%
$834,979 $2.08 million
Jul 27, 12 PM $535.2
+0.28%
$880,288 $1.95 million
Jul 27, 11 AM $533.68
-0.73%
$877,779 $1.88 million
Jul 27, 10 AM $537.6
-0.28%
$884,230 $1.86 million
Jul 27, 9 AM $539.11
-0.09%
$886,710 $1.87 million
Jul 27, 8 AM $539.62
+0.43%
$887,552 $1.82 million
Jul 27, 7 AM $537.21
-0.36%
$883,583 $1.78 million
Jul 27, 6 AM $539.17
+0.25%
$886,811 $1.78 million
Jul 27, 5 AM $537.78
+0.20%
$884,519 $1.78 million
Jul 27, 4 AM $536.71
+0.55%
$882,769 $1.8 million
Jul 27, 3 AM $533.79
-0.06%
$877,969 $1.8 million
Jul 27, 2 AM $534
+0.18%
$878,302 $1.8 million
Jul 27, 1 AM $532.97
-0.10%
$876,622 $1.8 million
Jul 27, 12 AM $533.44
-1.51%
$877,386 $1.78 million
Jul 26, 11 PM $541.69
+0.25%
$890,958 $1.6 million
Jul 26, 10 PM $540.34
+0.96%
$888,731 $1.59 million
Jul 26, 9 PM $535.18
+0.09%
$880,251 $1.58 million
Jul 26, 8 PM $534.59
-0.15%
$879,286 $1.59 million
Jul 26, 7 PM $535.41
-0.27%
$880,632 $1.58 million
Jul 26, 6 PM $536.94
-0.01%
$883,142 $1.57 million
Jul 26, 5 PM $536.91
+0.04%
$883,100 $1.58 million
Jul 26, 4 PM $536.71
+0.10%
$882,772 $1.6 million
Jul 26, 3 PM $536.2
+0.00%
$881,926 $1.6 million
Jul 26, 2 PM $536.18
+0.03%
$881,890 $1.6 million
Jul 26, 1 PM $536.02
+0.18%
$881,623 $1.58 million
Jul 26, 12 PM $535.03
-0.21%
$879,994 $1.58 million
Jul 26, 11 AM $536.29
+0.20%
$882,076 $1.57 million
Jul 26, 10 AM $535.22
+0.53%
$880,309 $1.57 million
Jul 26, 9 AM $532.38
+0.07%
$875,641 $1.54 million
Jul 26, 8 AM $532.03
+0.08%
$875,066 $1.54 million