Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 7 AM $541.54
+0.01%
$890,705 $2.34 million
Jul 24, 6 AM $541.39
-0.43%
$890,461 $2.32 million
Jul 24, 5 AM $543.74
-0.36%
$894,329 $2.27 million
Jul 24, 4 AM $545.63
+0.59%
$897,439 $2.25 million
Jul 24, 3 AM $542.45
+0.34%
$892,214 $2.25 million
Jul 24, 2 AM $540.52
-0.77%
$889,036 $2.25 million
Jul 24, 1 AM $544.8
-0.23%
$896,063 $2.24 million
Jul 24, 12 AM $545.96
-0.38%
$897,971 $2.25 million
Jul 23, 11 PM $547.87
-0.08%
$901,120 $2.28 million
Jul 23, 10 PM $548.28
+0.10%
$901,797 $2.28 million
Jul 23, 9 PM $547.89
-1.22%
$901,154 $2.28 million
Jul 23, 8 PM $554.66
+2.87%
$912,287 $2.29 million
Jul 23, 7 PM $538.93
+0.70%
$886,420 $2.19 million
Jul 23, 6 PM $535.08
+0.07%
$880,087 $2.06 million
Jul 23, 5 PM $534.89
+1.24%
$879,778 $2.07 million
Jul 23, 4 PM $528.35
-2.26%
$869,018 $2.06 million
Jul 23, 3 PM $540.58
-0.73%
$889,124 $2.04 million
Jul 23, 2 PM $544.54
-1.46%
$895,651 $2.11 million
Jul 23, 1 PM $552.68
+1.12%
$909,027 $2.19 million
Jul 23, 12 PM $546.53
-0.87%
$898,924 $2.26 million
Jul 23, 11 AM $551.17
-1.00%
$906,554 $2.79 million
Jul 23, 10 AM $556.67
+0.12%
$915,587 $2.78 million
Jul 23, 9 AM $556.09
-0.33%
$914,647 $2.79 million
Jul 23, 8 AM $557.38
+1.33%
$916,758 $2.82 million
Jul 23, 7 AM $549.67
-0.79%
$904,082 $2.86 million
Jul 23, 6 AM $553.92
-0.35%
$911,080 $2.88 million
Jul 23, 5 AM $555.86
-0.05%
$914,264 $2.9 million
Jul 23, 4 AM $556.01
-0.22%
$914,513 $2.92 million
Jul 23, 3 AM $557.24
+0.66%
$916,525 $2.91 million
Jul 23, 2 AM $553.89
-0.51%
$911,022 $2.93 million
Jul 23, 1 AM $556.72
-0.48%
$915,673 $2.95 million
Jul 23, 12 AM $559.43
+1.02%
$920,132 $2.94 million
Jul 22, 11 PM $553.66
+0.61%
$910,642 $2.95 million
Jul 22, 10 PM $550.31
-0.35%
$905,138 $2.95 million
Jul 22, 9 PM $552.23
-0.31%
$908,294 $3.01 million
Jul 22, 8 PM $553.71
+0.26%
$910,723 $2.99 million
Jul 22, 7 PM $552.29
-0.82%
$908,393 $3.01 million
Jul 22, 6 PM $556.91
+0.34%
$915,990 $3.05 million
Jul 22, 5 PM $555.02
-0.14%
$912,877 $3.05 million
Jul 22, 4 PM $555.87
+0.21%
$914,278 $3.03 million
Jul 22, 3 PM $554.7
+0.86%
$912,353 $3.06 million
Jul 22, 2 PM $549.95
-0.16%
$904,547 $3.03 million
Jul 22, 1 PM $551.18
+4.00%
$906,563 $3.03 million
Jul 22, 12 PM $529.09
-0.55%
$870,226 $3.04 million
Jul 22, 11 AM $532
-0.71%
$875,023 $2.45 million
Jul 22, 10 AM $535.71
+0.37%
$881,117 $2.45 million
Jul 22, 9 AM $533.75
+0.10%
$877,899 $2.47 million
Jul 22, 8 AM $533.02
-0.05%
$876,689 $2.49 million
Jul 22, 7 AM $533.19
-0.43%
$876,969 $2.51 million
Jul 22, 6 AM $535.49
-0.29%
$880,755 $2.5 million