Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 21, 11 PM $472.2
+0.07%
$776,661 $2.3 million
Aug 21, 10 PM $471.88
-0.07%
$776,135 $2.3 million
Aug 21, 9 PM $472.32
+0.05%
$776,858 $2.29 million
Aug 21, 8 PM $472.09
-0.31%
$776,481 $2.3 million
Aug 21, 7 PM $473.58
+0.30%
$778,936 $2.3 million
Aug 21, 6 PM $472.14
+0.16%
$776,558 $2.29 million
Aug 21, 5 PM $471.35
+0.38%
$775,267 $2.29 million
Aug 21, 4 PM $469.58
+0.11%
$772,359 $2.29 million
Aug 21, 3 PM $469.65
+1.11%
$772,468 $2.29 million
Aug 21, 2 PM $464.43
-1.31%
$763,877 $2.28 million
Aug 21, 1 PM $470.61
-1.01%
$774,038 $2.22 million
Aug 21, 12 PM $475.39
+0.19%
$781,916 $2.18 million
Aug 21, 11 AM $474.52
+0.12%
$780,472 $2.17 million
Aug 21, 10 AM $473.87
+0.04%
$779,410 $2.19 million
Aug 21, 9 AM $473.67
+0.17%
$779,076 $2.19 million
Aug 21, 8 AM $472.87
-0.25%
$777,760 $2.19 million
Aug 21, 7 AM $474.1
+0.43%
$779,790 $2.22 million
Aug 21, 6 AM $472.06
+0.33%
$776,433 $2.2 million
Aug 21, 5 AM $470.5
+0.05%
$773,858 $2.24 million
Aug 21, 4 AM $470.26
+0.07%
$773,475 $2.23 million
Aug 21, 3 AM $469.92
-0.50%
$772,906 $2.22 million
Aug 21, 2 AM $472.26
+0.49%
$776,752 $2.22 million
Aug 21, 1 AM $469.95
+0.07%
$772,958 $2.22 million
Aug 21, 12 AM $469.6
+0.38%
$772,383 $2.2 million
Aug 20, 11 PM $467.84
-0.21%
$769,492 $2.22 million
Aug 20, 10 PM $468.72
+0.05%
$770,945 $2.22 million
Aug 20, 9 PM $468.48
-0.05%
$770,543 $2.25 million
Aug 20, 8 PM $468.62
-0.10%
$770,773 $2.24 million
Aug 20, 7 PM $469.11
+1.23%
$771,582 $2.26 million
Aug 20, 6 PM $462.7
-0.39%
$761,029 $2.27 million
Aug 20, 5 PM $464.49
+0.12%
$763,985 $2.27 million
Aug 20, 4 PM $463.96
+0.05%
$763,106 $2.28 million
Aug 20, 3 PM $463.73
-0.60%
$762,733 $2.29 million
Aug 20, 2 PM $466.12
-0.10%
$766,653 $2.35 million
Aug 20, 1 PM $466.59
+0.69%
$767,428 $2.43 million
Aug 20, 12 PM $463.4
-0.04%
$762,195 $2.59 million
Aug 20, 11 AM $463.61
-1.11%
$762,528 $2.62 million
Aug 20, 10 AM $469.11
+0.10%
$771,585 $2.6 million
Aug 20, 9 AM $468.64
+0.43%
$770,810 $2.59 million
Aug 20, 8 AM $466.62
-1.16%
$767,479 $2.58 million
Aug 20, 7 AM $472.08
-0.41%
$776,460 $2.54 million
Aug 20, 6 AM $474.07
+0.62%
$779,742 $2.54 million
Aug 20, 5 AM $471.18
-0.10%
$774,978 $2.53 million
Aug 20, 4 AM $471.65
-0.12%
$775,750 $2.54 million
Aug 20, 3 AM $472.21
+0.13%
$776,677 $2.54 million
Aug 20, 2 AM $471.63
+0.09%
$775,717 $2.54 million
Aug 20, 1 AM $471.23
-0.22%
$775,070 $2.55 million
Aug 20, 12 AM $472.28
+0.56%
$776,791 $2.56 million
Aug 19, 11 PM $469.71
-0.01%
$772,566 $2.58 million
Aug 19, 10 PM $469.75
+0.73%
$772,633 $2.55 million