Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 22
Download
Date Close Price change Market cap Trading volume
Jul 12, 12 AM $560.26
-0.35%
$921,499 $1.93 million
Jul 11, 11 PM $562.22
+0.03%
$924,719 $1.91 million
Jul 11, 10 PM $561.79
-0.42%
$924,010 $1.85 million
Jul 11, 9 PM $564.11
-0.20%
$927,837 $1.84 million
Jul 11, 8 PM $565.26
-0.46%
$929,720 $1.84 million
Jul 11, 7 PM $567.86
+0.08%
$934,000 $1.86 million
Jul 11, 6 PM $567.4
+0.11%
$933,245 $1.86 million
Jul 11, 5 PM $566.76
-0.05%
$932,193 $1.86 million
Jul 11, 4 PM $567.05
+0.47%
$932,669 $1.87 million
Jul 11, 3 PM $564.39
+0.16%
$928,300 $1.86 million
Jul 11, 2 PM $563.48
+0.10%
$926,790 $1.83 million
Jul 11, 1 PM $562.85
+0.19%
$925,765 $2.05 million
Jul 11, 12 PM $561.77
-0.36%
$923,979 $2.09 million
Jul 11, 11 AM $563.86
-0.05%
$927,427 $2.18 million
Jul 11, 10 AM $564.12
-0.07%
$927,851 $2.2 million
Jul 11, 9 AM $564.48
-0.31%
$928,436 $2.23 million
Jul 11, 8 AM $566.21
+0.25%
$931,293 $2.25 million
Jul 11, 7 AM $564.87
-0.24%
$929,079 $2.27 million
Jul 11, 6 AM $566.24
+0.41%
$931,343 $2.31 million
Jul 11, 5 AM $563.9
-0.18%
$927,484 $2.3 million
Jul 11, 4 AM $564.91
+0.40%
$929,150 $2.31 million
Jul 11, 3 AM $562.65
+0.43%
$925,424 $2.32 million
Jul 11, 2 AM $560.21
-0.09%
$921,425 $2.33 million
Jul 11, 1 AM $560.72
-0.05%
$922,250 $2.35 million
Jul 11, 12 AM $560.98
+0.11%
$922,678 $2.36 million
Jul 10, 11 PM $560.34
+0.31%
$921,628 $2.38 million
Jul 10, 10 PM $558.62
+0.04%
$918,800 $2.38 million
Jul 10, 9 PM $558.39
-0.05%
$918,427 $2.38 million
Jul 10, 8 PM $558.68
+0.01%
$918,899 $2.38 million
Jul 10, 7 PM $557.02
+0.25%
$916,163 $2.36 million
Jul 10, 6 PM $555.65
-0.57%
$913,910 $2.37 million
Jul 10, 5 PM $558.84
+1.06%
$919,162 $2.38 million
Jul 10, 4 PM $552.98
+0.54%
$909,532 $2.38 million
Jul 10, 3 PM $549.99
+0.69%
$904,609 $2.39 million
Jul 10, 2 PM $546.22
-0.95%
$898,413 $2.52 million
Jul 10, 1 PM $551.45
+1.79%
$907,014 $2.49 million
Jul 10, 12 PM $541.84
-0.38%
$891,197 $2.53 million
Jul 10, 11 AM $543.78
+0.09%
$894,396 $2.48 million
Jul 10, 10 AM $543.3
-0.05%
$893,602 $2.53 million
Jul 10, 9 AM $543.58
+0.65%
$894,072 $2.5 million
Jul 10, 8 AM $540.07
-0.27%
$888,294 $2.45 million
Jul 10, 7 AM $541.56
-0.90%
$890,737 $2.44 million
Jul 10, 6 AM $546.53
-0.07%
$898,920 $2.44 million
Jul 10, 5 AM $546.91
-0.15%
$899,538 $2.45 million
Jul 10, 4 AM $547.73
-0.28%
$900,883 $2.45 million
Jul 10, 3 AM $549.11
-0.06%
$903,160 $2.44 million
Jul 10, 2 AM $549.44
+0.49%
$903,695 $2.45 million
Jul 10, 1 AM $546.81
+0.33%
$899,376 $2.44 million
Jul 10, 12 AM $545.09
-0.33%
$896,546 $2.44 million
Jul 9, 11 PM $546.69
-0.02%
$899,180 $2.41 million