Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 21
Download
Date Close Price change Market cap Trading volume
Jul 14, 1 AM $537.49
-0.38%
$884,053 $2.27 million
Jul 14, 12 AM $539.63
+1.50%
$887,567 $2.34 million
Jul 13, 11 PM $531.67
-0.43%
$874,477 $2.39 million
Jul 13, 10 PM $534.21
-0.07%
$878,649 $2.41 million
Jul 13, 9 PM $534.59
-0.05%
$879,279 $2.44 million
Jul 13, 8 PM $534.88
+0.09%
$879,763 $2.43 million
Jul 13, 7 PM $534.55
-0.25%
$879,219 $2.42 million
Jul 13, 6 PM $535.84
-0.17%
$881,341 $2.39 million
Jul 13, 5 PM $536.59
-0.02%
$882,566 $2.35 million
Jul 13, 4 PM $536.59
-0.99%
$882,570 $2.33 million
Jul 13, 3 PM $541.97
-0.51%
$891,422 $2.33 million
Jul 13, 2 PM $544.57
+2.35%
$895,690 $2.61 million
Jul 13, 1 PM $532.33
-2.11%
$875,569 $2.56 million
Jul 13, 12 PM $543.56
-0.33%
$894,028 $2.46 million
Jul 13, 11 AM $545.28
+0.31%
$896,853 $2.45 million
Jul 13, 10 AM $543.24
-0.04%
$893,514 $2.44 million
Jul 13, 9 AM $543.47
+0.07%
$893,886 $2.43 million
Jul 13, 8 AM $543.26
+1.00%
$893,546 $2.44 million
Jul 13, 7 AM $537.76
-0.02%
$884,498 $2.41 million
Jul 13, 6 AM $537.86
-0.78%
$884,659 $2.38 million
Jul 13, 5 AM $542.16
+0.12%
$891,724 $2.36 million
Jul 13, 4 AM $541.48
-0.89%
$890,613 $2.33 million
Jul 13, 3 AM $546.36
-0.60%
$898,632 $2.19 million
Jul 13, 2 AM $550.02
+0.22%
$904,663 $2.17 million
Jul 13, 1 AM $548.83
-1.11%
$902,694 $2.14 million
Jul 13, 12 AM $555.03
+0.05%
$912,901 $2.09 million
Jul 12, 11 PM $554.7
-0.22%
$912,360 $2.06 million
Jul 12, 10 PM $556.52
-0.36%
$915,344 $2.1 million
Jul 12, 9 PM $558.71
+0.02%
$918,957 $2.11 million
Jul 12, 8 PM $558.62
-0.11%
$918,809 $2.12 million
Jul 12, 7 PM $559.23
+0.01%
$919,808 $2.12 million
Jul 12, 6 PM $559.11
-0.11%
$919,605 $2.15 million
Jul 12, 5 PM $559.73
+0.04%
$920,635 $2.16 million
Jul 12, 4 PM $559.45
+0.04%
$920,171 $2.15 million
Jul 12, 3 PM $559.2
-0.54%
$919,750 $2.16 million
Jul 12, 2 PM $562.25
+0.21%
$924,771 $1.91 million
Jul 12, 1 PM $561.06
-0.10%
$922,811 $1.91 million
Jul 12, 12 PM $561.61
-0.12%
$923,726 $1.93 million
Jul 12, 11 AM $562.28
+0.41%
$924,820 $1.94 million
Jul 12, 10 AM $559.99
-0.01%
$921,061 $1.94 million
Jul 12, 9 AM $560
-0.09%
$921,074 $1.94 million
Jul 12, 8 AM $560.4
+0.20%
$921,722 $1.96 million
Jul 12, 7 AM $559.3
+0.00%
$919,927 $1.95 million
Jul 12, 6 AM $559.3
-0.30%
$919,920 $1.94 million
Jul 12, 5 AM $560.98
+0.04%
$922,688 $1.94 million
Jul 12, 4 AM $560.74
+0.17%
$922,285 $1.94 million
Jul 12, 3 AM $559.81
+0.25%
$920,761 $1.94 million
Jul 12, 2 AM $558.43
-0.49%
$918,486 $1.92 million
Jul 12, 1 AM $561.2
+0.17%
$923,040 $1.93 million
Jul 12, 12 AM $560.26
-0.35%
$921,499 $1.93 million