Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 20
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 AM $529.69
+0.16%
$871,216 $2.3 million
Jul 16, 1 AM $528.67
+0.66%
$869,541 $2.19 million
Jul 16, 12 AM $525.39
-0.65%
$864,147 $2.18 million
Jul 15, 11 PM $528.82
+0.08%
$869,785 $2.18 million
Jul 15, 10 PM $528.44
-0.06%
$869,157 $2.19 million
Jul 15, 9 PM $528.76
-0.08%
$869,695 $2.19 million
Jul 15, 8 PM $529.1
-0.13%
$870,250 $2.2 million
Jul 15, 7 PM $529.81
+0.60%
$871,415 $2.22 million
Jul 15, 6 PM $526.39
-0.79%
$865,794 $2.21 million
Jul 15, 5 PM $530.71
+2.47%
$872,892 $2.22 million
Jul 15, 4 PM $517.88
+0.08%
$851,796 $2.19 million
Jul 15, 3 PM $517.37
-0.84%
$850,949 $2.16 million
Jul 15, 2 PM $521.77
-4.26%
$858,194 $2.13 million
Jul 15, 1 PM $544.77
-2.50%
$896,018 $2.04 million
Jul 15, 12 PM $558.8
+0.62%
$919,101 $2.09 million
Jul 15, 11 AM $555.41
+0.49%
$913,526 $2.15 million
Jul 15, 10 AM $552.67
+0.13%
$909,013 $2.2 million
Jul 15, 9 AM $551.96
-0.33%
$907,846 $2.17 million
Jul 15, 8 AM $553.76
-0.67%
$910,811 $2.16 million
Jul 15, 7 AM $557.51
-0.09%
$916,976 $2.17 million
Jul 15, 6 AM $558.04
+0.25%
$917,843 $2.17 million
Jul 15, 5 AM $556.51
-0.33%
$915,339 $2.16 million
Jul 15, 4 AM $558.31
+0.14%
$918,293 $2.15 million
Jul 15, 3 AM $557.52
+0.65%
$916,994 $2.15 million
Jul 15, 2 AM $553.94
+0.16%
$911,103 $2.14 million
Jul 15, 1 AM $552.5
-0.06%
$908,737 $2.12 million
Jul 15, 12 AM $552.82
+0.55%
$909,255 $2.12 million
Jul 14, 11 PM $549.84
+0.62%
$904,362 $2.12 million
Jul 14, 10 PM $546.41
-0.12%
$898,727 $2.11 million
Jul 14, 9 PM $547.1
-0.22%
$899,851 $2.09 million
Jul 14, 8 PM $548.31
-0.10%
$901,836 $2.09 million
Jul 14, 7 PM $548.85
-0.58%
$902,740 $2.08 million
Jul 14, 6 PM $552.14
-0.67%
$908,139 $2.11 million
Jul 14, 5 PM $555.97
+0.17%
$914,450 $2.12 million
Jul 14, 4 PM $555
-1.12%
$912,854 $2.12 million
Jul 14, 3 PM $561.26
+1.25%
$923,152 $2.14 million
Jul 14, 2 PM $554.31
-0.32%
$911,710 $2.11 million
Jul 14, 1 PM $556.06
-0.37%
$914,597 $2.14 million
Jul 14, 12 PM $558.13
+1.01%
$917,989 $2.12 million
Jul 14, 11 AM $552.43
+1.13%
$908,622 $2.05 million
Jul 14, 10 AM $546.27
-0.09%
$898,486 $2 million
Jul 14, 9 AM $546.74
-0.05%
$899,261 $2 million
Jul 14, 8 AM $547
+0.36%
$899,686 $2.01 million
Jul 14, 7 AM $544.96
+0.27%
$896,333 $2.02 million
Jul 14, 6 AM $543.48
+0.12%
$893,893 $2.05 million
Jul 14, 5 AM $542.82
+0.72%
$892,809 $2.06 million
Jul 14, 4 AM $538.52
+0.52%
$885,743 $2.07 million
Jul 14, 3 AM $535.71
+0.13%
$881,125 $2.22 million
Jul 14, 2 AM $535.11
-0.33%
$880,132 $2.24 million
Jul 14, 1 AM $537.49
-0.38%
$884,053 $2.27 million