Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 98,575
-1,075 (-1.08%)
Sep 23, 2026, 4:59 PM BRT
BCBA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 100,000.00 | 100,000.00 | 97,325.00 | 98,575.00 | - | -1.08% | 13,072 |
| Sep 22, 2026 | 97,400.00 | 99,900.00 | 97,100.00 | 99,650.00 | 99,650.00 | 1.40% | 25,193 |
| Sep 21, 2026 | 93,875.00 | 98,500.00 | 93,000.00 | 98,275.00 | 98,275.00 | 11.58% | 73,211 |
| Sep 18, 2026 | 86,600.00 | 89,500.00 | 86,475.00 | 88,075.00 | 88,075.00 | 1.44% | 31,057 |
| Sep 17, 2026 | 84,100.00 | 88,000.00 | 84,100.00 | 86,825.00 | 86,825.00 | 5.92% | 57,066 |
| Sep 16, 2026 | 82,100.00 | 84,025.00 | 80,850.00 | 81,975.00 | 81,975.00 | 1.83% | 23,904 |
| Sep 15, 2026 | 79,875.00 | 81,875.00 | 79,550.00 | 80,500.00 | 80,500.00 | 2.06% | 25,287 |
| Sep 14, 2026 | 82,000.00 | 82,000.00 | 77,200.00 | 78,875.00 | 78,875.00 | -4.42% | 27,648 |
| Sep 11, 2026 | 81,275.00 | 83,150.00 | 80,325.00 | 82,525.00 | 82,525.00 | 2.52% | 47,340 |
| Sep 10, 2026 | 81,025.00 | 82,250.00 | 80,200.00 | 80,500.00 | 80,500.00 | -2.95% | 68,113 |
| Sep 9, 2026 | 80,250.00 | 83,900.00 | 80,250.00 | 82,950.00 | 82,950.00 | 3.17% | 45,116 |
| Sep 8, 2026 | 77,475.00 | 81,275.00 | 77,350.00 | 80,400.00 | 80,400.00 | 5.51% | 85,015 |
| Sep 7, 2026 | 75,700.00 | 76,975.00 | 74,675.00 | 76,200.00 | 76,200.00 | 0.96% | 5,417 |
| Sep 4, 2026 | 73,000.00 | 75,975.00 | 73,000.00 | 75,475.00 | 75,475.00 | 4.18% | 21,107 |
| Sep 3, 2026 | 72,375.00 | 73,075.00 | 70,200.00 | 72,450.00 | 72,450.00 | -0.31% | 22,563 |
| Sep 2, 2026 | 72,800.00 | 73,650.00 | 72,150.00 | 72,675.00 | 72,675.00 | -0.62% | 20,796 |
| Sep 1, 2026 | 73,625.00 | 73,800.00 | 72,200.00 | 73,125.00 | 73,125.00 | -2.92% | 25,856 |
| Aug 31, 2026 | 75,000.00 | 76,075.00 | 74,450.00 | 75,325.00 | 75,325.00 | 0.23% | 17,140 |
| Aug 28, 2026 | 75,150.00 | 76,850.00 | 74,750.00 | 75,150.00 | 75,150.00 | -1.25% | 31,502 |
| Aug 27, 2026 | 77,550.00 | 77,550.00 | 75,250.00 | 76,100.00 | 76,100.00 | -1.49% | 49,067 |
| Aug 26, 2026 | 76,925.00 | 78,875.00 | 76,925.00 | 77,250.00 | 77,250.00 | 0.68% | 32,563 |
| Aug 25, 2026 | 75,050.00 | 77,050.00 | 75,050.00 | 76,725.00 | 76,725.00 | 5.03% | 78,437 |
| Aug 24, 2026 | 74,725.00 | 74,725.00 | 72,350.00 | 73,050.00 | 73,050.00 | -2.60% | 20,745 |
| Aug 21, 2026 | 74,900.00 | 75,600.00 | 73,425.00 | 75,000.00 | 75,000.00 | 1.08% | 13,314 |
| Aug 20, 2026 | 73,500.00 | 74,950.00 | 72,875.00 | 74,200.00 | 74,200.00 | 0.71% | 10,769 |
| Aug 19, 2026 | 76,300.00 | 76,850.00 | 73,200.00 | 73,675.00 | 73,675.00 | -3.38% | 24,101 |
| Aug 18, 2026 | 77,525.00 | 77,525.00 | 75,150.00 | 76,250.00 | 76,250.00 | -5.34% | 28,581 |
| Aug 14, 2026 | 77,125.00 | 81,075.00 | 76,625.00 | 80,550.00 | 80,550.00 | 5.29% | 43,348 |
| Aug 13, 2026 | 77,100.00 | 78,950.00 | 76,300.00 | 76,500.00 | 76,500.00 | -0.16% | 31,325 |
| Aug 12, 2026 | 76,625.00 | 77,900.00 | 76,150.00 | 76,625.00 | 76,625.00 | 2.00% | 19,947 |
| Aug 11, 2026 | 74,450.00 | 75,375.00 | 73,200.00 | 75,125.00 | 75,125.00 | 0.54% | 11,875 |
| Aug 10, 2026 | 77,200.00 | 77,200.00 | 74,400.00 | 74,725.00 | 74,725.00 | -1.84% | 25,459 |
| Aug 7, 2026 | 78,000.00 | 78,300.00 | 75,350.00 | 76,125.00 | 76,125.00 | -1.81% | 49,468 |
| Aug 6, 2026 | 75,250.00 | 78,350.00 | 74,125.00 | 77,525.00 | 77,525.00 | 1.57% | 34,592 |
| Aug 5, 2026 | 79,000.00 | 79,000.00 | 75,650.00 | 76,325.00 | 76,325.00 | -7.90% | 113,325 |
| Aug 4, 2026 | 79,950.00 | 83,675.00 | 78,900.00 | 82,875.00 | 82,875.00 | 7.91% | 57,205 |
| Aug 3, 2026 | 73,000.00 | 77,400.00 | 71,800.00 | 76,800.00 | 76,800.00 | 0.59% | 38,476 |
| Jul 31, 2026 | 79,250.00 | 81,275.00 | 74,975.00 | 76,350.00 | 76,350.00 | 0.39% | 38,883 |
| Jul 30, 2026 | 71,525.00 | 78,500.00 | 71,525.00 | 76,050.00 | 76,050.00 | 11.27% | 30,878 |
| Jul 29, 2026 | 72,325.00 | 72,750.00 | 67,575.00 | 68,350.00 | 68,350.00 | -6.05% | 38,818 |
| Jul 28, 2026 | 75,350.00 | 75,350.00 | 70,925.00 | 72,750.00 | 72,750.00 | -7.91% | 42,796 |
| Jul 27, 2026 | 83,300.00 | 84,125.00 | 76,325.00 | 79,000.00 | 79,000.00 | -5.25% | 42,975 |
| Jul 24, 2026 | 85,600.00 | 87,000.00 | 82,550.00 | 83,375.00 | 83,375.00 | -2.60% | 41,819 |
| Jul 23, 2026 | 85,425.00 | 87,850.00 | 83,200.00 | 85,600.00 | 85,600.00 | -1.50% | 54,325 |
| Jul 22, 2026 | 83,825.00 | 88,200.00 | 83,800.00 | 86,900.00 | 86,900.00 | 2.12% | 50,316 |
| Jul 21, 2026 | 82,675.00 | 85,900.00 | 82,300.00 | 85,100.00 | 85,100.00 | 7.04% | 29,266 |
| Jul 20, 2026 | 81,050.00 | 82,175.00 | 79,025.00 | 79,500.00 | 79,500.00 | 1.21% | 41,003 |
| Jul 17, 2026 | 75,300.00 | 79,600.00 | 72,150.00 | 78,550.00 | 78,550.00 | 0.61% | 41,712 |
| Jul 16, 2026 | 80,775.00 | 81,300.00 | 77,050.00 | 78,075.00 | 78,075.00 | -5.82% | 23,826 |
| Jul 15, 2026 | 86,225.00 | 86,675.00 | 79,825.00 | 82,900.00 | 82,900.00 | -2.87% | 39,650 |