Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 24
Download
Date Close Price change Market cap Trading volume
Jul 7, 9 PM $522.06
+0.00%
$858,676 $2.31 million
Jul 7, 8 PM $522.05
+0.00%
$858,655 $2.32 million
Jul 7, 7 PM $522.03
+0.00%
$858,627 $2.34 million
Jul 7, 6 PM $522.02
-0.13%
$858,611 $2.35 million
Jul 7, 5 PM $522.68
+0.15%
$859,691 $2.32 million
Jul 7, 4 PM $522.65
+1.42%
$859,640 $2.33 million
Jul 7, 3 PM $515.32
+1.17%
$847,585 $2.31 million
Jul 7, 2 PM $509.47
-0.83%
$837,962 $2.44 million
Jul 7, 1 PM $513.93
-2.86%
$845,298 $2.48 million
Jul 7, 12 PM $529.07
-0.17%
$870,199 $2.55 million
Jul 7, 11 AM $529.97
-0.27%
$871,673 $2.57 million
Jul 7, 10 AM $531.23
+0.28%
$873,751 $2.56 million
Jul 7, 9 AM $529.53
-0.50%
$870,955 $2.56 million
Jul 7, 8 AM $532.31
-1.32%
$875,534 $2.58 million
Jul 7, 7 AM $539.39
-0.63%
$887,180 $2.58 million
Jul 7, 6 AM $542.93
+0.08%
$893,000 $2.62 million
Jul 7, 5 AM $542.53
+0.79%
$892,331 $2.6 million
Jul 7, 4 AM $538.29
-0.43%
$885,357 $2.57 million
Jul 7, 3 AM $540.59
-1.30%
$889,153 $2.56 million
Jul 7, 2 AM $547.7
-0.41%
$900,841 $2.58 million
Jul 7, 1 AM $549.96
+0.06%
$904,561 $2.61 million
Jul 7, 12 AM $549.62
-0.10%
$903,992 $2.55 million
Jul 6, 11 PM $550.17
-0.42%
$904,897 $2.63 million
Jul 6, 10 PM $552.47
-0.49%
$908,685 $2.63 million
Jul 6, 9 PM $555.12
+0.25%
$913,046 $2.63 million
Jul 6, 8 PM $553.44
-0.04%
$910,286 $2.62 million
Jul 6, 7 PM $553.67
-0.04%
$910,668 $2.61 million
Jul 6, 6 PM $553.88
+0.06%
$911,011 $2.6 million
Jul 6, 5 PM $553.58
-0.87%
$910,510 $2.61 million
Jul 6, 4 PM $558.45
-1.43%
$918,523 $2.58 million
Jul 6, 3 PM $567.12
+0.02%
$932,786 $2.52 million
Jul 6, 2 PM $567.83
+1.19%
$933,956 $2.22 million
Jul 6, 1 PM $561.12
+3.95%
$922,910 $2.09 million
Jul 6, 12 PM $539.79
+0.49%
$887,826 $1.95 million
Jul 6, 11 AM $537.07
+0.84%
$883,360 $1.92 million
Jul 6, 10 AM $532.55
+0.00%
$875,930 $1.9 million
Jul 6, 9 AM $532.5
+0.04%
$875,844 $1.9 million
Jul 6, 8 AM $532.22
+0.09%
$875,388 $1.88 million
Jul 6, 7 AM $531.8
-0.07%
$874,692 $1.87 million
Jul 6, 6 AM $532.16
+0.19%
$875,279 $1.84 million
Jul 6, 5 AM $531.14
-0.03%
$873,599 $1.84 million
Jul 6, 4 AM $531.3
+0.72%
$873,862 $1.83 million
Jul 6, 3 AM $528.16
+0.62%
$868,708 $1.83 million
Jul 6, 2 AM $524.86
-0.45%
$863,280 $1.8 million
Jul 6, 1 AM $527.9
-1.21%
$868,273 $1.78 million
Jul 6, 12 AM $534.37
-0.87%
$878,917 $1.77 million
Jul 5, 11 PM $539.04
-0.23%
$886,602 $1.69 million
Jul 5, 10 PM $540.56
+0.46%
$889,100 $1.68 million
Jul 5, 9 PM $537.85
-0.25%
$884,647 $1.69 million
Jul 5, 8 PM $539.23
+0.15%
$886,915 $1.7 million