Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 9
Download
Date Close Price change Market cap Trading volume
Aug 7, 3 PM $482.66
+0.68%
$793,867 $4.9 million
Aug 7, 2 PM $479.42
-1.34%
$788,535 $4.98 million
Aug 7, 1 PM $485.92
-3.28%
$799,226 $4.27 million
Aug 7, 12 PM $502.46
+1.43%
$826,429 $4.04 million
Aug 7, 11 AM $495.18
+0.60%
$814,464 $3.61 million
Aug 7, 10 AM $492.12
-0.39%
$809,418 $3.55 million
Aug 7, 9 AM $494.05
+0.01%
$812,602 $3.55 million
Aug 7, 8 AM $494.02
+0.31%
$812,554 $3.56 million
Aug 7, 7 AM $492.39
+0.19%
$809,872 $3.64 million
Aug 7, 6 AM $491.59
+0.15%
$808,559 $3.7 million
Aug 7, 5 AM $490.92
+0.22%
$807,445 $3.73 million
Aug 7, 4 AM $489.82
+0.07%
$805,642 $3.81 million
Aug 7, 3 AM $489.69
-0.20%
$805,431 $3.84 million
Aug 7, 2 AM $490.7
+0.12%
$807,083 $3.84 million
Aug 7, 1 AM $489.99
-0.31%
$805,928 $3.81 million
Aug 7, 12 AM $491.39
-0.04%
$808,227 $3.82 million
Aug 6, 11 PM $491.57
+0.05%
$808,518 $3.74 million
Aug 6, 10 PM $491.16
+0.46%
$807,845 $3.72 million
Aug 6, 9 PM $488.92
+0.10%
$804,161 $3.67 million
Aug 6, 8 PM $488.43
-0.40%
$803,351 $3.68 million
Aug 6, 7 PM $490.33
-0.55%
$806,483 $3.71 million
Aug 6, 6 PM $492.84
+0.14%
$810,616 $3.45 million
Aug 6, 5 PM $492.17
-0.49%
$809,506 $3.37 million
Aug 6, 4 PM $494.21
+0.62%
$812,861 $3.39 million
Aug 6, 3 PM $491.15
+0.04%
$807,830 $3.39 million
Aug 6, 2 PM $490.97
+1.90%
$807,531 $3.39 million
Aug 6, 1 PM $481.59
+1.24%
$792,102 $3.57 million
Aug 6, 12 PM $475.87
-0.45%
$782,694 $3.97 million
Aug 6, 11 AM $478.03
+0.42%
$786,247 $3.96 million
Aug 6, 10 AM $475.92
-0.39%
$782,779 $3.95 million
Aug 6, 9 AM $477.77
-0.04%
$785,819 $3.95 million
Aug 6, 8 AM $477.95
+0.01%
$786,111 $4.06 million
Aug 6, 7 AM $477.75
+0.01%
$785,795 $4.13 million
Aug 6, 6 AM $477.7
-0.32%
$785,709 $4.3 million
Aug 6, 5 AM $479.22
+0.06%
$788,205 $4.74 million
Aug 6, 4 AM $478.45
-0.05%
$786,949 $6.4 million
Aug 6, 3 AM $478.71
-0.21%
$787,360 $7.42 million
Aug 6, 2 AM $479.73
+0.44%
$789,048 $8.02 million
Aug 6, 1 AM $477.65
-0.40%
$785,625 $8.26 million
Aug 6, 12 AM $479.71
-0.43%
$789,011 $8.19 million
Aug 5, 11 PM $481.83
-0.31%
$792,496 $8.31 million
Aug 5, 10 PM $483.46
+0.39%
$795,174 $8.37 million
Aug 5, 9 PM $481.52
-0.28%
$791,989 $8.41 million
Aug 5, 8 PM $482.46
-0.01%
$793,539 $8.57 million
Aug 5, 7 PM $482.33
-1.06%
$793,326 $9.23 million
Aug 5, 6 PM $487.5
-0.08%
$801,820 $9.4 million
Aug 5, 5 PM $487.87
-0.43%
$802,434 $9.41 million
Aug 5, 4 PM $489.71
+1.12%
$805,459 $9.56 million
Aug 5, 3 PM $484.3
+0.65%
$796,555 $9.56 million
Aug 5, 2 PM $480.9
-2.70%
$790,969 $9.54 million