Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 25
Download
Date Close Price change Market cap Trading volume
Jul 5, 8 PM $539.23
+0.15%
$886,915 $1.7 million
Jul 5, 7 PM $538.35
+0.06%
$885,460 $1.68 million
Jul 5, 6 PM $538.07
+0.04%
$884,997 $1.69 million
Jul 5, 5 PM $537.82
+0.14%
$884,585 $1.68 million
Jul 5, 4 PM $537.09
-0.08%
$883,389 $1.7 million
Jul 5, 3 PM $537.52
-0.15%
$884,096 $1.69 million
Jul 5, 2 PM $538.31
+0.15%
$885,393 $1.72 million
Jul 5, 1 PM $537.52
+0.19%
$884,098 $1.71 million
Jul 5, 12 PM $536.47
+0.09%
$882,377 $1.73 million
Jul 5, 11 AM $536.01
+0.07%
$881,609 $1.72 million
Jul 5, 10 AM $535.68
+0.20%
$881,078 $1.71 million
Jul 5, 9 AM $534.64
+0.22%
$879,359 $1.71 million
Jul 5, 8 AM $533.4
-0.17%
$877,323 $1.72 million
Jul 5, 7 AM $534.32
-0.15%
$878,835 $1.74 million
Jul 5, 6 AM $535.15
+0.13%
$880,202 $1.74 million
Jul 5, 5 AM $534.47
+0.00%
$879,087 $1.75 million
Jul 5, 4 AM $534.45
+0.14%
$879,047 $1.75 million
Jul 5, 3 AM $533.6
+0.05%
$877,644 $1.75 million
Jul 5, 2 AM $533.11
+0.03%
$876,852 $1.74 million
Jul 5, 1 AM $532.96
+0.12%
$876,598 $1.75 million
Jul 5, 12 AM $532.35
+0.11%
$875,599 $1.74 million
Jul 4, 11 PM $531.76
+0.04%
$874,627 $1.75 million
Jul 4, 10 PM $531.63
-0.12%
$874,405 $1.75 million
Jul 4, 9 PM $532.38
-0.03%
$875,646 $1.73 million
Jul 4, 8 PM $532.52
+0.10%
$875,882 $1.74 million
Jul 4, 7 PM $531.96
+0.19%
$874,951 $1.74 million
Jul 4, 6 PM $530.97
-0.11%
$873,327 $1.74 million
Jul 4, 5 PM $531.55
+0.14%
$874,281 $1.75 million
Jul 4, 4 PM $530.82
-0.08%
$873,076 $1.73 million
Jul 4, 3 PM $531.23
+0.16%
$873,753 $1.74 million
Jul 4, 2 PM $530.42
+0.13%
$872,413 $1.75 million
Jul 4, 1 PM $529.73
-0.11%
$871,289 $1.75 million
Jul 4, 12 PM $530.3
-0.31%
$872,228 $1.75 million
Jul 4, 11 AM $531.95
-0.14%
$874,930 $1.77 million
Jul 4, 10 AM $532.68
-0.01%
$876,141 $1.77 million
Jul 4, 9 AM $532.74
+0.20%
$876,232 $1.79 million
Jul 4, 8 AM $531.66
+0.43%
$874,458 $1.79 million
Jul 4, 7 AM $529.4
-0.27%
$870,737 $1.78 million
Jul 4, 6 AM $530.81
-0.09%
$873,067 $1.78 million
Jul 4, 5 AM $531.29
+0.12%
$873,850 $1.8 million
Jul 4, 4 AM $530.66
-0.13%
$872,819 $1.83 million
Jul 4, 3 AM $531.35
+0.07%
$873,948 $1.84 million
Jul 4, 2 AM $530.98
+0.45%
$873,339 $1.85 million
Jul 4, 1 AM $528.63
+0.01%
$869,479 $1.84 million
Jul 4, 12 AM $528.58
+0.28%
$869,397 $1.87 million
Jul 3, 11 PM $527.12
-0.02%
$866,997 $1.87 million
Jul 3, 10 PM $527.21
-0.24%
$867,135 $1.87 million
Jul 3, 9 PM $528.49
-0.21%
$869,244 $1.89 million
Jul 3, 8 PM $529.62
-0.02%
$871,098 $1.89 million
Jul 3, 7 PM $529.76
+0.31%
$871,334 $1.92 million