Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 8
Download
Date Close Price change Market cap Trading volume
Aug 9, 4 PM $484.14
-0.09%
$796,297 $1.65 million
Aug 9, 3 PM $484.59
-0.05%
$797,042 $1.66 million
Aug 9, 2 PM $484.83
+0.06%
$797,427 $1.67 million
Aug 9, 1 PM $484.53
+0.01%
$796,938 $1.68 million
Aug 9, 12 PM $484.47
+0.21%
$796,842 $1.7 million
Aug 9, 11 AM $483.45
-0.09%
$795,167 $1.73 million
Aug 9, 10 AM $483.94
+0.18%
$795,966 $1.72 million
Aug 9, 9 AM $483.4
-0.01%
$795,079 $1.73 million
Aug 9, 8 AM $483.48
-0.16%
$795,212 $1.74 million
Aug 9, 7 AM $484.32
-0.04%
$796,598 $1.71 million
Aug 9, 6 AM $484.51
+0.08%
$796,916 $1.71 million
Aug 9, 5 AM $484.4
+0.10%
$796,735 $1.71 million
Aug 9, 4 AM $483.92
+0.01%
$795,942 $1.72 million
Aug 9, 3 AM $483.84
-0.09%
$795,799 $1.73 million
Aug 9, 2 AM $484.27
+0.09%
$796,515 $1.74 million
Aug 9, 1 AM $483.98
-0.07%
$796,041 $1.76 million
Aug 9, 12 AM $484.37
+0.02%
$796,678 $1.76 million
Aug 8, 11 PM $484.28
+0.07%
$796,532 $1.76 million
Aug 8, 10 PM $483.95
+0.08%
$795,987 $1.77 million
Aug 8, 9 PM $483.55
-0.04%
$795,336 $1.77 million
Aug 8, 8 PM $483.73
+0.02%
$795,622 $1.77 million
Aug 8, 7 PM $483.62
+0.17%
$795,448 $1.76 million
Aug 8, 6 PM $482.79
-0.03%
$794,087 $1.84 million
Aug 8, 5 PM $482.87
+0.34%
$794,216 $1.87 million
Aug 8, 4 PM $481.24
-0.10%
$791,537 $1.87 million
Aug 8, 3 PM $481.71
+0.02%
$792,306 $1.96 million
Aug 8, 2 PM $481.6
-0.02%
$792,129 $1.99 million
Aug 8, 1 PM $481.69
+0.27%
$792,278 $2.88 million
Aug 8, 12 PM $480.38
-0.01%
$790,117 $3.44 million
Aug 8, 11 AM $480.41
+0.16%
$790,167 $3.87 million
Aug 8, 10 AM $479.64
-0.01%
$788,903 $3.97 million
Aug 8, 9 AM $479.67
+0.03%
$788,945 $4 million
Aug 8, 8 AM $479.51
-0.07%
$788,683 $4.03 million
Aug 8, 7 AM $479.85
+0.16%
$789,248 $4.07 million
Aug 8, 6 AM $479.1
-0.07%
$788,013 $4.09 million
Aug 8, 5 AM $479.4
-0.14%
$788,497 $4.18 million
Aug 8, 4 AM $480.05
-0.06%
$789,573 $4.18 million
Aug 8, 3 AM $480.32
-0.14%
$790,015 $4.24 million
Aug 8, 2 AM $480.99
-0.25%
$791,126 $4.28 million
Aug 8, 1 AM $482.22
+0.13%
$793,148 $4.36 million
Aug 8, 12 AM $481.57
-0.20%
$792,079 $4.57 million
Aug 7, 11 PM $482.53
+0.02%
$793,653 $4.78 million
Aug 7, 10 PM $482.45
+0.01%
$793,523 $4.79 million
Aug 7, 9 PM $482.45
+0.03%
$793,526 $4.84 million
Aug 7, 8 PM $482.31
-0.05%
$793,291 $4.85 million
Aug 7, 7 PM $482.56
+0.85%
$793,708 $4.87 million
Aug 7, 6 PM $478.18
-0.59%
$786,500 $4.87 million
Aug 7, 5 PM $481
+0.07%
$791,129 $4.95 million
Aug 7, 4 PM $480.65
-0.42%
$790,556 $4.97 million
Aug 7, 3 PM $482.66
+0.68%
$793,867 $4.9 million