Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 23
Download
Date Close Price change Market cap Trading volume
Jul 9, 11 PM $546.69
-0.02%
$899,180 $2.41 million
Jul 9, 10 PM $546.84
-0.01%
$899,428 $2.39 million
Jul 9, 9 PM $547.12
+0.06%
$899,891 $2.4 million
Jul 9, 8 PM $546.95
+0.01%
$899,601 $2.42 million
Jul 9, 7 PM $546.39
-0.28%
$898,682 $2.44 million
Jul 9, 6 PM $547.77
-0.13%
$900,953 $2.43 million
Jul 9, 5 PM $548.4
-0.61%
$901,990 $2.43 million
Jul 9, 4 PM $551.8
-0.78%
$907,584 $2.45 million
Jul 9, 3 PM $556.13
+0.23%
$914,713 $2.43 million
Jul 9, 2 PM $554.87
-0.38%
$912,627 $2.33 million
Jul 9, 1 PM $556.6
+3.33%
$915,479 $2.79 million
Jul 9, 12 PM $538.53
+0.33%
$885,763 $2.86 million
Jul 9, 11 AM $536.6
+2.03%
$882,581 $2.83 million
Jul 9, 10 AM $525.95
-0.44%
$865,059 $2.76 million
Jul 9, 9 AM $528.29
-0.06%
$868,920 $2.79 million
Jul 9, 8 AM $528.63
+0.16%
$869,478 $2.83 million
Jul 9, 7 AM $527.81
+0.98%
$868,131 $2.89 million
Jul 9, 6 AM $522.7
+0.70%
$859,715 $2.95 million
Jul 9, 5 AM $518.82
+0.16%
$853,338 $2.94 million
Jul 9, 4 AM $517.99
+0.24%
$851,981 $2.94 million
Jul 9, 3 AM $516.76
+0.56%
$849,953 $2.95 million
Jul 9, 2 AM $513.93
-0.20%
$845,301 $2.95 million
Jul 9, 1 AM $515.22
-0.50%
$847,416 $2.97 million
Jul 9, 12 AM $517.82
+0.18%
$851,697 $2.96 million
Jul 8, 11 PM $516.91
+0.46%
$850,192 $3.03 million
Jul 8, 10 PM $514.64
-0.20%
$846,459 $3.03 million
Jul 8, 9 PM $515.75
+0.31%
$848,287 $3.03 million
Jul 8, 8 PM $514.07
-0.67%
$845,530 $3 million
Jul 8, 7 PM $517.82
+0.60%
$851,692 $2.99 million
Jul 8, 6 PM $514.73
+0.70%
$846,611 $2.97 million
Jul 8, 5 PM $511.41
-0.26%
$841,152 $2.98 million
Jul 8, 4 PM $512.72
+2.08%
$843,315 $2.98 million
Jul 8, 3 PM $502.26
-1.95%
$826,097 $3.03 million
Jul 8, 2 PM $512.26
-1.28%
$842,555 $3.15 million
Jul 8, 1 PM $518.91
+1.60%
$853,484 $2.61 million
Jul 8, 12 PM $510.74
+0.64%
$840,058 $2.47 million
Jul 8, 11 AM $507.56
+0.03%
$834,828 $2.46 million
Jul 8, 10 AM $507.39
+0.31%
$834,545 $2.45 million
Jul 8, 9 AM $505.54
-0.71%
$831,500 $2.44 million
Jul 8, 8 AM $509.18
-1.97%
$837,483 $2.4 million
Jul 8, 7 AM $519.36
+0.74%
$854,221 $2.36 million
Jul 8, 6 AM $515.53
-0.12%
$847,928 $2.27 million
Jul 8, 5 AM $516.16
-0.34%
$848,966 $2.29 million
Jul 8, 4 AM $518.21
-0.83%
$852,337 $2.32 million
Jul 8, 3 AM $522.7
+0.06%
$859,717 $2.31 million
Jul 8, 2 AM $522.19
+0.25%
$858,881 $2.3 million
Jul 8, 1 AM $520.88
-0.99%
$856,724 $2.29 million
Jul 8, 12 AM $526.15
+2.39%
$865,402 $2.36 million
Jul 7, 11 PM $513.85
-0.99%
$845,173 $2.28 million
Jul 7, 10 PM $519.01
-0.58%
$853,653 $2.31 million