Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 7 PM $483.63
-1.38%
$795,467 $2.29 million
Aug 13, 6 PM $490.23
-0.52%
$806,316 $2.28 million
Aug 13, 5 PM $492.8
-0.01%
$810,542 $2.28 million
Aug 13, 4 PM $492.82
+0.15%
$810,583 $2.28 million
Aug 13, 3 PM $492.09
-0.60%
$809,375 $2.26 million
Aug 13, 2 PM $495.08
+0.20%
$814,297 $2.22 million
Aug 13, 1 PM $494.26
+2.53%
$812,948 $2.24 million
Aug 13, 12 PM $482.06
-0.03%
$792,884 $2.2 million
Aug 13, 11 AM $482.27
-0.15%
$793,217 $2.32 million
Aug 13, 10 AM $482.94
+0.08%
$794,326 $2.33 million
Aug 13, 9 AM $482.43
+0.07%
$793,490 $2.32 million
Aug 13, 8 AM $482.12
-0.31%
$792,973 $2.32 million
Aug 13, 7 AM $483.55
-0.11%
$795,329 $2.35 million
Aug 13, 6 AM $484.06
-0.23%
$796,170 $2.38 million
Aug 13, 5 AM $485.62
+0.15%
$798,736 $2.38 million
Aug 13, 4 AM $484.82
+0.04%
$797,424 $2.42 million
Aug 13, 3 AM $484.64
-0.05%
$797,119 $2.44 million
Aug 13, 2 AM $484.87
+0.00%
$797,495 $2.5 million
Aug 13, 1 AM $484.87
+0.21%
$797,493 $2.48 million
Aug 13, 12 AM $483.86
+0.09%
$795,844 $2.5 million
Aug 12, 11 PM $483.22
+0.11%
$794,781 $2.63 million
Aug 12, 10 PM $482.68
-0.07%
$793,906 $2.66 million
Aug 12, 9 PM $483.06
+0.17%
$794,520 $2.65 million
Aug 12, 8 PM $482.25
-0.14%
$793,187 $2.66 million
Aug 12, 7 PM $482.9
-0.52%
$794,261 $2.65 million
Aug 12, 6 PM $485.41
-0.79%
$798,382 $2.63 million
Aug 12, 5 PM $489.24
+0.27%
$804,695 $2.64 million
Aug 12, 4 PM $487.56
+0.15%
$801,921 $2.63 million
Aug 12, 3 PM $486.82
-0.24%
$800,701 $2.64 million
Aug 12, 2 PM $487.88
+0.64%
$802,457 $2.65 million
Aug 12, 1 PM $484.77
+0.34%
$797,332 $2.62 million
Aug 12, 12 PM $483.13
+0.75%
$794,639 $2.71 million
Aug 12, 11 AM $479.52
-0.04%
$788,696 $2.47 million
Aug 12, 10 AM $479.73
-0.24%
$789,045 $2.47 million
Aug 12, 9 AM $480.88
-0.09%
$790,939 $2.48 million
Aug 12, 8 AM $481.4
+0.61%
$791,792 $2.5 million
Aug 12, 7 AM $478.56
+0.27%
$787,114 $2.47 million
Aug 12, 6 AM $477.28
+0.12%
$785,021 $2.47 million
Aug 12, 5 AM $476.7
-0.05%
$784,061 $2.58 million
Aug 12, 4 AM $476.92
+0.04%
$784,425 $2.53 million
Aug 12, 3 AM $476.69
-0.15%
$784,046 $2.5 million
Aug 12, 2 AM $477.29
+0.38%
$785,027 $2.45 million
Aug 12, 1 AM $475.45
+0.14%
$782,009 $2.42 million
Aug 12, 12 AM $474.76
+0.03%
$780,879 $2.42 million
Aug 11, 11 PM $474.6
+0.14%
$780,614 $2.3 million
Aug 11, 10 PM $473.93
+0.10%
$779,505 $2.3 million
Aug 11, 9 PM $473.46
-0.05%
$778,738 $2.3 million
Aug 11, 8 PM $473.71
-0.09%
$779,143 $2.29 million
Aug 11, 7 PM $473.96
+0.15%
$779,559 $2.29 million
Aug 11, 6 PM $473.25
+0.90%
$778,391 $2.32 million