Skip to main content
Advanced Micro Devices, Inc. (BCBA:AMDD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
33.67
-1.17 (-3.36%)
At close: Apr 28, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.0434.1031.2633.7133.71-3.24%3,779
Apr 27, 202635.2035.8934.2734.8434.84-2.98%6,739
Apr 24, 202633.2436.6433.2435.9135.9114.14%22,258
Apr 23, 202631.8032.1231.0931.4631.460.22%6,620
Apr 22, 202629.8831.5329.7131.3931.397.06%8,231
Apr 21, 202628.5029.6028.5029.3229.323.39%4,494
Apr 20, 202627.6729.6226.3928.3628.36-1.05%6,082
Apr 17, 202628.7028.9128.2128.6628.660.10%4,136
Apr 16, 202627.2028.8727.0128.6328.637.15%8,947
Apr 15, 202626.4926.8626.2726.7226.720.94%6,220
Apr 14, 202626.0026.7025.5926.4726.473.00%3,064
Apr 13, 202625.4725.9025.2425.7025.701.18%11,252
Apr 10, 202624.7026.0024.7025.4025.403.13%8,158
Apr 9, 202624.1424.6923.9824.6324.632.24%3,192
Apr 8, 202623.6224.2323.6024.0924.095.47%4,849
Apr 7, 202622.2823.0322.2822.8422.842.42%2,938
Apr 6, 202622.2323.4822.2322.3022.302.29%3,304
Apr 1, 202621.4422.1521.4421.8021.803.32%2,673
Mar 31, 202620.3821.1120.0721.1021.104.82%2,660
Mar 30, 202621.3221.6720.0320.1320.13-3.22%2,393
Mar 27, 202621.1821.1820.4220.8020.80-1.38%2,953
Mar 26, 202622.6522.8921.0021.0921.09-7.22%3,212
Mar 25, 202621.7922.8521.7922.7322.737.98%7,063
Mar 23, 202620.9521.5120.6521.0521.051.84%1,541
Mar 20, 202621.4721.4720.5720.6720.67-2.78%2,349
Mar 19, 202620.1921.3019.9221.2621.262.71%2,500
Mar 18, 202620.3520.8420.3520.7020.701.72%1,482
Mar 17, 202620.3720.5520.1820.3520.350.49%1,915
Mar 16, 202620.4020.7420.1820.2520.251.55%1,621
Mar 13, 202620.3620.5519.8619.9419.94-2.45%2,937
Mar 12, 202620.2120.9520.2120.4420.44-3.40%1,755
Mar 11, 202621.4221.5320.9521.1621.160.86%3,956
Mar 10, 202620.8021.3720.8020.9820.980.48%2,122
Mar 9, 202620.0020.8919.5920.8820.883.11%3,689
Mar 6, 202620.3820.5520.0120.2520.250.20%2,061
Mar 5, 202620.5020.9620.0620.2120.21-2.88%2,863
Mar 4, 202619.9120.8519.6620.8120.814.05%2,949
Mar 3, 202620.4520.4519.4120.0020.00-2.20%2,760
Mar 2, 202620.6020.6019.7120.4520.450.15%2,194
Feb 27, 202621.1021.1420.3320.4220.42-2.99%2,126
Feb 26, 202621.5121.5520.8021.0521.05-3.04%1,720
Feb 25, 202622.7922.7921.6521.7121.71-1.68%1,677
Feb 24, 202621.3122.4021.3122.0822.089.36%9,717
Feb 23, 202620.5720.7420.0920.1920.19-1.80%6,507
Feb 20, 202620.9121.6420.5220.5620.56-1.58%4,350
Feb 19, 202620.4721.4520.0120.8920.891.90%2,390
Feb 18, 202621.0021.0020.2020.5020.50-4.21%2,021
Feb 13, 202621.3121.9121.1621.4021.40-0.33%1,620
Feb 12, 202622.3222.4421.2021.4721.47-2.94%4,256
Feb 11, 202622.9522.9521.6022.1222.12-0.23%3,050
Feb 10, 202622.4022.6522.0822.1722.17-0.94%1,903
Feb 9, 202621.6322.4121.1822.3822.384.38%5,562
Feb 6, 202619.7621.6019.7621.4421.447.90%7,960
Feb 5, 202621.0021.0019.6719.8719.87-5.56%9,403
Feb 4, 202623.5723.5720.5021.0421.04-15.20%25,295
Feb 3, 202625.3526.3024.3724.8124.81-2.97%2,613
Feb 2, 202624.2525.7523.9725.5725.573.99%3,867
Jan 30, 202625.6225.6224.3824.5924.59-3.76%3,461
Jan 29, 202626.2026.7224.8225.5525.55-1.35%4,055
Jan 28, 202626.0126.8025.8725.9025.900.12%5,350
Jan 27, 202625.8026.2225.6225.8725.87-0.35%3,844
Jan 26, 202626.5826.5925.7825.9625.96-2.70%2,465
Jan 23, 202626.5627.5026.4026.6826.681.68%4,316
Jan 22, 202626.0026.4325.5826.2426.241.63%3,316
Jan 21, 202624.1026.1724.1025.8225.827.99%6,901
Jan 20, 202623.6924.7023.2723.9123.910.89%3,009
Jan 19, 202624.0324.0323.1823.7023.70-1.13%1,804
Jan 16, 202623.7924.3223.5323.9723.970.33%4,116
Jan 15, 202623.3424.4723.3423.8923.894.69%9,859
Jan 14, 202622.6423.0022.1922.8222.820.09%2,260
Jan 13, 202621.4822.9021.4522.8022.805.70%5,781
Jan 12, 202621.4021.6020.5321.5721.571.89%4,527
Jan 9, 202620.9621.3720.9221.1721.171.00%1,653
Jan 8, 202621.5121.9820.8820.9620.96-3.59%3,319
Jan 7, 202621.6022.8421.3821.7421.74-1.27%2,367
Jan 6, 202622.5023.0021.7122.0222.02-3.00%4,501
Jan 5, 202623.0023.8422.5922.7022.70-0.87%3,142
Jan 2, 202621.8523.2421.8522.9022.904.61%3,976
Dec 30, 202522.0022.3621.5621.8921.89-1.75%703
Dec 29, 202521.5022.2821.5022.2822.280.86%1,064
Dec 26, 202522.4022.7021.9022.0922.09-0.63%766
Dec 24, 202522.1422.3921.8722.2322.230.18%822
Dec 23, 202522.3622.4022.0022.1922.19-0.18%2,017
Dec 22, 202522.3222.7522.0322.2322.230.36%2,626
Dec 19, 202520.4622.1720.4622.1522.156.24%1,933
Dec 18, 202520.3521.2520.3520.8520.852.11%1,399
Dec 17, 202521.2821.7520.3520.4220.42-4.36%2,373
Dec 16, 202521.5021.5221.2021.3521.35-1.02%1,391
Dec 15, 202521.6222.2421.5021.5721.57-0.64%2,103
Dec 12, 202522.5522.7021.4521.7121.71-3.77%2,084
Dec 11, 202522.4322.8021.4922.5622.56-0.62%1,900
Dec 10, 202522.9122.9122.3322.7022.70-0.83%2,296
Dec 9, 202522.8522.9022.2222.8922.892.46%4,225
Dec 5, 202521.8622.8621.8622.3422.340.77%4,742
Dec 4, 202522.5022.8021.7422.1722.17-1.64%1,899
Dec 3, 202522.0122.5421.8122.5422.541.94%2,325
Dec 2, 202522.8623.2322.0922.1122.11-3.20%3,731
Dec 1, 202521.7922.8421.7922.8422.841.42%1,477
Nov 28, 202522.5722.9522.1422.5222.520.76%2,215
Nov 27, 202522.0122.6421.9122.3522.350.68%741