Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 29,880
+400 (1.36%)
Mar 23, 2026, 3:00 PM BRT
BCBA:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30,200.00 | 30,340.00 | 29,160.00 | 29,480.00 | 29,480.00 | -2.25% | 14,409 |
| Mar 19, 2026 | 28,900.00 | 30,260.00 | 28,420.00 | 30,160.00 | 30,160.00 | 2.79% | 24,563 |
| Mar 18, 2026 | 29,140.00 | 29,840.00 | 28,880.00 | 29,340.00 | 29,340.00 | 1.73% | 18,719 |
| Mar 17, 2026 | 28,840.00 | 29,240.00 | 28,700.00 | 28,840.00 | 28,840.00 | -0.35% | 16,728 |
| Mar 16, 2026 | 28,980.00 | 29,360.00 | 28,640.00 | 28,940.00 | 28,940.00 | 2.05% | 24,074 |
| Mar 13, 2026 | 29,000.00 | 29,080.00 | 28,200.00 | 28,360.00 | 28,360.00 | -1.53% | 28,996 |
| Mar 12, 2026 | 29,620.00 | 29,740.00 | 28,740.00 | 28,800.00 | 28,800.00 | -3.49% | 15,492 |
| Mar 11, 2026 | 30,040.00 | 30,600.00 | 29,660.00 | 29,840.00 | 29,840.00 | 0.47% | 27,170 |
| Mar 10, 2026 | 30,300.00 | 30,360.00 | 29,640.00 | 29,700.00 | 29,700.00 | -0.13% | 25,629 |
| Mar 9, 2026 | 28,300.00 | 29,920.00 | 28,160.00 | 29,740.00 | 29,740.00 | 2.48% | 60,354 |
| Mar 6, 2026 | 28,980.00 | 29,540.00 | 28,860.00 | 29,020.00 | 29,020.00 | 0.48% | 27,801 |
| Mar 5, 2026 | 29,500.00 | 29,960.00 | 28,740.00 | 28,880.00 | 28,880.00 | -2.76% | 43,183 |
| Mar 4, 2026 | 28,620.00 | 29,720.00 | 27,960.00 | 29,700.00 | 29,700.00 | 4.72% | 35,277 |
| Mar 3, 2026 | 28,360.00 | 28,480.00 | 27,840.00 | 28,360.00 | 28,360.00 | -2.07% | 51,927 |
| Mar 2, 2026 | 29,000.00 | 29,020.00 | 28,080.00 | 28,960.00 | 28,960.00 | -0.48% | 34,048 |
| Feb 27, 2026 | 29,980.00 | 30,000.00 | 28,980.00 | 29,100.00 | 29,100.00 | -3.64% | 15,973 |
| Feb 26, 2026 | 30,500.00 | 31,060.00 | 29,860.00 | 30,200.00 | 30,200.00 | -2.83% | 41,819 |
| Feb 25, 2026 | 31,460.00 | 31,460.00 | 30,520.00 | 31,080.00 | 31,080.00 | 0.32% | 49,425 |
| Feb 24, 2026 | 29,720.00 | 31,480.00 | 29,720.00 | 30,980.00 | 30,980.00 | 10.17% | 180,724 |
| Feb 23, 2026 | 28,720.00 | 28,720.00 | 27,980.00 | 28,120.00 | 28,120.00 | -2.70% | 25,278 |
| Feb 20, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.57% | 40,590 |
| Feb 19, 2026 | 28,940.00 | 29,500.00 | 28,740.00 | 29,360.00 | 29,360.00 | 1.59% | 12,634 |
| Feb 18, 2026 | 29,700.00 | 29,800.00 | 28,680.00 | 28,900.00 | 28,900.00 | -5.31% | 33,999 |
| Feb 13, 2026 | 30,600.00 | 30,920.00 | 30,000.00 | 30,520.00 | 30,520.00 | 0.66% | 61,097 |
| Feb 12, 2026 | 31,700.00 | 32,020.00 | 30,200.00 | 30,320.00 | 30,320.00 | -3.56% | 57,986 |
| Feb 11, 2026 | 31,280.00 | 32,300.00 | 30,800.00 | 31,440.00 | 31,440.00 | -0.95% | 21,000 |
| Feb 10, 2026 | 32,120.00 | 32,260.00 | 31,480.00 | 31,740.00 | 31,740.00 | -1.12% | 26,183 |
| Feb 9, 2026 | 30,960.00 | 32,260.00 | 30,480.00 | 32,100.00 | 32,100.00 | 3.95% | 84,484 |
| Feb 6, 2026 | 29,800.00 | 31,340.00 | 29,600.00 | 30,880.00 | 30,880.00 | 7.30% | 94,300 |
| Feb 5, 2026 | 30,980.00 | 30,980.00 | 28,680.00 | 28,780.00 | 28,780.00 | -5.52% | 123,204 |
| Feb 4, 2026 | 34,340.00 | 34,340.00 | 29,860.00 | 30,460.00 | 30,460.00 | -15.72% | 343,760 |
| Feb 3, 2026 | 37,240.00 | 38,040.00 | 35,500.00 | 36,140.00 | 36,140.00 | -2.54% | 39,713 |
| Feb 2, 2026 | 35,600.00 | 37,540.00 | 35,060.00 | 37,080.00 | 37,080.00 | 3.34% | 35,258 |
| Jan 30, 2026 | 37,480.00 | 37,480.00 | 35,600.00 | 35,880.00 | 35,880.00 | -4.27% | 95,426 |
| Jan 29, 2026 | 38,400.00 | 39,280.00 | 36,460.00 | 37,480.00 | 37,480.00 | -1.32% | 47,320 |
| Jan 28, 2026 | 38,160.00 | 38,940.00 | 37,780.00 | 37,980.00 | 37,980.00 | 0.26% | 39,506 |
| Jan 27, 2026 | 38,080.00 | 38,720.00 | 37,600.00 | 37,880.00 | 37,880.00 | -0.73% | 31,921 |
| Jan 26, 2026 | 39,180.00 | 39,180.00 | 37,880.00 | 38,160.00 | 38,160.00 | -2.70% | 38,966 |
| Jan 23, 2026 | 39,140.00 | 40,320.00 | 38,580.00 | 39,220.00 | 39,220.00 | 2.40% | 75,012 |
| Jan 22, 2026 | 38,100.00 | 38,580.00 | 37,180.00 | 38,300.00 | 38,300.00 | 0.95% | 39,817 |
| Jan 21, 2026 | 35,140.00 | 38,460.00 | 35,140.00 | 37,940.00 | 37,940.00 | 7.72% | 85,584 |
| Jan 20, 2026 | 34,500.00 | 36,280.00 | 34,060.00 | 35,220.00 | 35,220.00 | 1.44% | 44,301 |
| Jan 19, 2026 | 35,280.00 | 35,740.00 | 34,020.00 | 34,720.00 | 34,720.00 | -1.36% | 6,541 |
| Jan 16, 2026 | 36,500.00 | 36,500.00 | 34,700.00 | 35,200.00 | 35,200.00 | - | 33,657 |
| Jan 15, 2026 | 34,360.00 | 36,100.00 | 34,360.00 | 35,200.00 | 35,200.00 | 4.08% | 103,952 |
| Jan 14, 2026 | 34,200.00 | 34,200.00 | 32,900.00 | 33,820.00 | 33,820.00 | -0.24% | 36,360 |
| Jan 13, 2026 | 32,260.00 | 34,100.00 | 32,260.00 | 33,900.00 | 33,900.00 | 6.07% | 114,230 |
| Jan 12, 2026 | 31,140.00 | 32,080.00 | 30,440.00 | 31,960.00 | 31,960.00 | 1.98% | 49,824 |
| Jan 9, 2026 | 31,220.00 | 31,940.00 | 31,220.00 | 31,340.00 | 31,340.00 | 0.32% | 43,950 |
| Jan 8, 2026 | 32,260.00 | 32,520.00 | 31,120.00 | 31,240.00 | 31,240.00 | -2.98% | 52,431 |