Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 9 PM $506.01
+0.03%
$832,279 $2.72 million
Aug 17, 8 PM $505.88
+0.05%
$832,061 $2.71 million
Aug 17, 7 PM $505.66
-0.95%
$831,690 $2.71 million
Aug 17, 6 PM $510.5
+0.14%
$839,658 $2.66 million
Aug 17, 5 PM $509.81
-0.35%
$838,524 $2.62 million
Aug 17, 4 PM $511.7
-0.45%
$841,630 $2.6 million
Aug 17, 3 PM $514.17
+0.21%
$845,694 $2.61 million
Aug 17, 2 PM $513.12
+0.13%
$843,971 $2.55 million
Aug 17, 1 PM $512.48
+0.06%
$842,913 $2.45 million
Aug 17, 12 PM $512.23
-1.17%
$842,509 $2.35 million
Aug 17, 11 AM $518.44
-0.45%
$852,719 $2.26 million
Aug 17, 10 AM $520.75
+0.17%
$856,518 $2.23 million
Aug 17, 9 AM $519.92
-0.25%
$855,145 $2.22 million
Aug 17, 8 AM $521.21
-0.11%
$857,268 $2.18 million
Aug 17, 7 AM $521.81
-0.01%
$858,260 $2.13 million
Aug 17, 6 AM $521.84
+0.33%
$858,305 $2.12 million
Aug 17, 5 AM $520.12
+0.10%
$855,486 $2.07 million
Aug 17, 4 AM $519.6
-0.24%
$854,619 $2.02 million
Aug 17, 3 AM $520.87
+0.32%
$856,715 $2.01 million
Aug 17, 2 AM $519.23
+0.19%
$854,013 $2.01 million
Aug 17, 1 AM $518.27
-0.02%
$852,439 $2 million
Aug 17, 12 AM $518.4
+0.39%
$852,650 $1.97 million
Aug 16, 11 PM $516.32
+0.06%
$849,228 $1.62 million
Aug 16, 10 PM $516
-0.03%
$848,708 $1.6 million
Aug 16, 9 PM $516.15
+0.05%
$848,948 $1.59 million
Aug 16, 8 PM $515.9
+0.04%
$848,537 $1.61 million
Aug 16, 7 PM $515.7
+0.06%
$848,202 $1.61 million
Aug 16, 6 PM $515.45
-0.05%
$847,799 $1.62 million
Aug 16, 5 PM $515.74
-0.02%
$848,268 $1.63 million
Aug 16, 4 PM $515.85
-0.02%
$848,463 $1.62 million
Aug 16, 3 PM $515.97
+0.08%
$848,650 $1.6 million
Aug 16, 2 PM $515.56
+0.05%
$847,973 $1.59 million
Aug 16, 1 PM $515.05
-0.01%
$847,132 $1.61 million
Aug 16, 12 PM $515.13
-0.16%
$847,267 $1.61 million
Aug 16, 11 AM $515.94
+0.10%
$848,597 $1.6 million
Aug 16, 10 AM $515.42
+0.04%
$847,755 $1.6 million
Aug 16, 9 AM $515.09
-0.11%
$847,213 $1.59 million
Aug 16, 8 AM $515.58
-0.05%
$848,015 $1.6 million
Aug 16, 7 AM $515.82
-0.14%
$848,410 $1.59 million
Aug 16, 6 AM $516.53
+0.01%
$849,570 $1.61 million
Aug 16, 5 AM $516.46
-0.06%
$849,463 $1.62 million
Aug 16, 4 AM $516.79
-0.03%
$850,009 $1.63 million
Aug 16, 3 AM $516.95
+0.13%
$850,265 $1.7 million
Aug 16, 2 AM $516.26
+0.06%
$849,132 $1.76 million
Aug 16, 1 AM $515.97
+0.05%
$848,659 $1.78 million
Aug 16, 12 AM $515.74
+0.03%
$848,269 $1.8 million
Aug 15, 11 PM $515.6
+0.06%
$848,045 $1.82 million
Aug 15, 10 PM $515.27
-0.02%
$847,506 $1.87 million
Aug 15, 9 PM $515.33
+0.09%
$847,602 $1.89 million
Aug 15, 8 PM $514.86
+0.05%
$846,834 $1.9 million