Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 6 PM $473.25
+0.90%
$778,391 $2.32 million
Aug 11, 5 PM $469.01
+0.56%
$771,413 $2.34 million
Aug 11, 4 PM $466.38
-0.42%
$767,089 $2.35 million
Aug 11, 3 PM $468.5
-0.24%
$770,572 $2.36 million
Aug 11, 2 PM $469.5
+0.80%
$772,214 $2.37 million
Aug 11, 1 PM $465.77
-1.62%
$766,090 $2.34 million
Aug 11, 12 PM $473.51
+0.03%
$778,823 $2.29 million
Aug 11, 11 AM $473.38
+0.06%
$778,607 $2.43 million
Aug 11, 10 AM $473.05
+0.29%
$778,065 $2.47 million
Aug 11, 9 AM $471.69
+0.16%
$775,820 $2.46 million
Aug 11, 8 AM $470.93
-0.31%
$774,574 $2.48 million
Aug 11, 7 AM $472.35
+0.48%
$776,908 $2.47 million
Aug 11, 6 AM $470.09
-0.34%
$773,198 $2.45 million
Aug 11, 5 AM $471.66
-0.23%
$775,776 $2.35 million
Aug 11, 4 AM $472.77
-0.04%
$777,599 $2.34 million
Aug 11, 3 AM $473.06
+0.24%
$778,073 $2.39 million
Aug 11, 2 AM $472.01
-0.04%
$776,355 $2.41 million
Aug 11, 1 AM $472.23
+0.02%
$776,703 $2.48 million
Aug 11, 12 AM $472.12
+0.55%
$776,522 $2.55 million
Aug 10, 11 PM $469.54
-0.16%
$772,281 $2.64 million
Aug 10, 10 PM $470.28
-0.08%
$773,496 $2.63 million
Aug 10, 9 PM $470.84
-0.06%
$774,426 $2.63 million
Aug 10, 8 PM $471.13
+0.13%
$774,906 $2.64 million
Aug 10, 7 PM $470.54
-1.11%
$773,931 $2.64 million
Aug 10, 6 PM $475.44
-0.02%
$781,997 $2.62 million
Aug 10, 5 PM $475.44
-0.02%
$781,991 $2.57 million
Aug 10, 4 PM $475.49
-0.79%
$782,074 $2.58 million
Aug 10, 3 PM $479.31
+0.57%
$788,360 $2.57 million
Aug 10, 2 PM $476.55
+0.16%
$783,811 $2.53 million
Aug 10, 1 PM $475.61
-0.54%
$782,275 $2.49 million
Aug 10, 12 PM $478.21
-0.79%
$786,544 $2.36 million
Aug 10, 11 AM $482.04
-0.09%
$792,847 $2.19 million
Aug 10, 10 AM $482.21
-0.61%
$793,132 $2.14 million
Aug 10, 9 AM $485.22
-0.41%
$798,075 $2.14 million
Aug 10, 8 AM $487.22
-0.12%
$801,358 $2.09 million
Aug 10, 7 AM $487.81
+0.63%
$802,338 $2.08 million
Aug 10, 6 AM $484.9
+0.14%
$797,545 $2.01 million
Aug 10, 5 AM $484.02
+0.19%
$796,104 $2.02 million
Aug 10, 4 AM $483.12
-0.10%
$794,617 $1.99 million
Aug 10, 3 AM $483.52
-0.04%
$795,283 $1.94 million
Aug 10, 2 AM $483.73
+0.00%
$795,619 $1.91 million
Aug 10, 1 AM $483.93
+0.55%
$795,957 $1.83 million
Aug 10, 12 AM $481.3
-0.59%
$791,631 $1.76 million
Aug 9, 11 PM $484.18
+0.16%
$796,358 $1.65 million
Aug 9, 10 PM $483.35
-0.05%
$795,005 $1.65 million
Aug 9, 9 PM $483.47
-0.25%
$795,205 $1.65 million
Aug 9, 8 PM $484.7
-0.03%
$797,223 $1.65 million
Aug 9, 7 PM $484.86
+0.01%
$797,485 $1.65 million
Aug 9, 6 PM $484.8
-0.01%
$797,386 $1.66 million
Aug 9, 5 PM $484.84
+0.14%
$797,445 $1.66 million