Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 27
Download
Date Close Price change Market cap Trading volume
Jul 2, 12 PM $547.33
+1.58%
$900,238 $2.48 million
Jul 2, 11 AM $538.81
+1.31%
$886,215 $2.44 million
Jul 2, 10 AM $531.82
-0.07%
$874,723 $2.43 million
Jul 2, 9 AM $532.18
-0.88%
$875,321 $2.42 million
Jul 2, 8 AM $536.89
+1.21%
$883,056 $2.37 million
Jul 2, 7 AM $530.49
-0.76%
$872,542 $2.34 million
Jul 2, 6 AM $534.59
-1.53%
$879,277 $2.34 million
Jul 2, 5 AM $542.88
-0.17%
$892,915 $1.62 million
Jul 2, 4 AM $543.8
-0.72%
$894,423 $1.63 million
Jul 2, 3 AM $547.75
-0.54%
$900,917 $1.61 million
Jul 2, 2 AM $550.72
-0.24%
$905,813 $489,268
Jul 2, 1 AM $552.04
+0.75%
$907,975 $484,675
Jul 2, 12 AM $547.51
+0.38%
$900,536 $411,788
Jul 1, 11 PM $545.45
-0.09%
$897,133 $408,203
Jul 1, 10 PM $545.96
+0.26%
$897,985 $406,352
Jul 1, 9 PM $544.53
+0.31%
$895,623 $403,642
Jul 1, 8 PM $542.87
+0.41%
$892,894 $386,160
Jul 1, 7 PM $540.67
-1.00%
$889,276 $318,396
Jul 1, 6 PM $546.14
-0.77%
$898,276 $313,053
Jul 1, 5 PM $550.4
-0.47%
$905,274 $315,343
Jul 1, 4 PM $552.98
+0.25%
$909,529 $323,971
Jul 1, 3 PM $551.62
+0.07%
$907,295 $346,260
Jul 1, 2 PM $551.22
-1.76%
$906,623 $319,836
Jul 1, 1 PM $561.1
-0.08%
$922,886 $473,287
Jul 1, 12 PM $561.55
-2.13%
$923,629 $475,794
Jul 1, 11 AM $573.99
-0.32%
$944,089 $473,683
Jul 1, 10 AM $575.87
+0.40%
$947,166 $474,400
Jul 1, 9 AM $573.59
+0.12%
$943,421 $462,581
Jul 1, 8 AM $572.91
-0.49%
$942,311 $456,721
Jul 1, 7 AM $575.84
-0.11%
$947,118 $458,242
Jul 1, 6 AM $576.47
-0.23%
$948,160 $450,860
Jul 1, 5 AM $577.76
-0.28%
$950,283 $451,624
Jul 1, 4 AM $579.39
-0.05%
$952,966 $442,919
Jul 1, 3 AM $579.66
+0.46%
$953,415 $442,196
Jul 1, 2 AM $577.02
+0.06%
$949,072 $436,783
Jul 1, 1 AM $576.69
-0.51%
$948,527 $432,746
Jul 1, 12 AM $579.63
+0.06%
$953,361 $431,383
Jun 30, 11 PM $579.3
+0.23%
$952,824 $430,415
Jun 30, 10 PM $577.95
-0.11%
$950,603 $432,114
Jun 30, 9 PM $578.57
-0.13%
$951,611 $433,104
Jun 30, 8 PM $579.25
-0.52%
$952,735 $431,115
Jun 30, 7 PM $583.02
+0.03%
$958,927 $428,747
Jun 30, 6 PM $582.84
+0.45%
$958,631 $434,471
Jun 30, 5 PM $580.7
+0.08%
$955,122 $433,724
Jun 30, 4 PM $580.22
+0.37%
$954,335 $441,044
Jun 30, 3 PM $578.07
+3.55%
$950,789 $435,911
Jun 30, 2 PM $558.27
+0.49%
$918,219 $582,962
Jun 30, 1 PM $555.08
+2.87%
$912,978 $434,268
Jun 30, 12 PM $540.85
-0.70%
$889,569 $422,825
Jun 30, 11 AM $544.76
+0.74%
$896,001 $399,264