Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19, 10 PM $469.75
+0.73%
$772,633 $2.55 million
Aug 19, 9 PM $466.36
+0.01%
$767,059 $2.51 million
Aug 19, 8 PM $466.32
-0.09%
$766,989 $2.52 million
Aug 19, 7 PM $466.73
+0.09%
$767,670 $2.49 million
Aug 19, 6 PM $466.31
+0.04%
$766,977 $2.46 million
Aug 19, 5 PM $466.11
-0.35%
$766,649 $2.44 million
Aug 19, 4 PM $467.87
+0.24%
$769,544 $2.41 million
Aug 19, 3 PM $466.87
+0.16%
$767,886 $2.41 million
Aug 19, 2 PM $466.13
-0.44%
$766,681 $2.46 million
Aug 19, 1 PM $468.4
-4.28%
$770,415 $2.43 million
Aug 19, 12 PM $489.11
+1.84%
$804,467 $2.46 million
Aug 19, 11 AM $480.25
+0.02%
$789,900 $2.39 million
Aug 19, 10 AM $480.18
-0.07%
$789,780 $2.38 million
Aug 19, 9 AM $480.51
-0.98%
$790,335 $2.39 million
Aug 19, 8 AM $485.27
+0.36%
$798,159 $2.44 million
Aug 19, 7 AM $483.53
+0.69%
$795,302 $3.13 million
Aug 19, 6 AM $480.22
+0.84%
$789,860 $3.16 million
Aug 19, 5 AM $476.22
-0.33%
$783,281 $3.15 million
Aug 19, 4 AM $477.78
-0.25%
$785,847 $3.14 million
Aug 19, 3 AM $478.97
+0.01%
$787,804 $3.14 million
Aug 19, 2 AM $478.91
-0.64%
$787,695 $3.17 million
Aug 19, 1 AM $482.01
+0.29%
$792,796 $3.25 million
Aug 19, 12 AM $480.61
+0.31%
$790,489 $3.29 million
Aug 18, 11 PM $479.12
+0.02%
$788,040 $3.27 million
Aug 18, 10 PM $479.06
-0.62%
$787,937 $3.27 million
Aug 18, 9 PM $482
-0.26%
$792,776 $3.27 million
Aug 18, 8 PM $483.52
-0.08%
$795,275 $3.26 million
Aug 18, 7 PM $483.95
+0.85%
$795,995 $3.26 million
Aug 18, 6 PM $480.08
+0.58%
$789,630 $3.29 million
Aug 18, 5 PM $477.43
-0.41%
$785,268 $3.32 million
Aug 18, 4 PM $479.42
-0.18%
$788,543 $3.35 million
Aug 18, 3 PM $480.28
+0.57%
$789,956 $3.33 million
Aug 18, 2 PM $477.3
-0.92%
$785,057 $3.26 million
Aug 18, 1 PM $481.71
-1.44%
$792,304 $3.3 million
Aug 18, 12 PM $488.77
-0.19%
$803,920 $3.15 million
Aug 18, 11 AM $489.7
-0.22%
$805,440 $3.24 million
Aug 18, 10 AM $490.76
+0.05%
$807,194 $3.25 million
Aug 18, 9 AM $490.53
-0.40%
$806,803 $3.23 million
Aug 18, 8 AM $492.49
-0.87%
$810,041 $3.22 million
Aug 18, 7 AM $496.79
-0.58%
$817,105 $2.57 million
Aug 18, 6 AM $499.7
+0.24%
$821,891 $2.52 million
Aug 18, 5 AM $498.51
-0.64%
$819,932 $2.53 million
Aug 18, 4 AM $501.8
+0.68%
$825,352 $2.57 million
Aug 18, 3 AM $498.51
+0.40%
$819,943 $2.55 million
Aug 18, 2 AM $496.5
-1.27%
$816,636 $2.49 million
Aug 18, 1 AM $502.6
-0.97%
$826,663 $2.4 million
Aug 18, 12 AM $507.51
-0.07%
$834,732 $2.38 million
Aug 17, 11 PM $507.9
+0.14%
$835,372 $2.69 million
Aug 17, 10 PM $507.13
+0.22%
$834,114 $2.7 million
Aug 17, 9 PM $506.01
+0.03%
$832,279 $2.72 million