Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 83,225
-2,375 (-2.77%)
Jul 24, 2026, 4:59 PM BRT
BCBA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 83,850.00 | 89,000.00 | 83,850.00 | 85,350.00 | 85,350.00 | 1.67% | 22,796 |
| Jul 13, 2026 | 84,475.00 | 86,275.00 | 83,025.00 | 83,950.00 | 83,950.00 | -3.67% | 26,845 |
| Jul 10, 2026 | 84,950.00 | 87,500.00 | 84,825.00 | 87,150.00 | 87,150.00 | 7.16% | 17,779 |
| Jul 8, 2026 | 81,675.00 | 82,575.00 | 78,475.00 | 81,325.00 | 81,325.00 | 0.56% | 31,648 |
| Jul 7, 2026 | 83,350.00 | 83,350.00 | 79,175.00 | 80,875.00 | 80,875.00 | -7.23% | 43,640 |
| Jul 6, 2026 | 83,700.00 | 89,650.00 | 83,375.00 | 87,175.00 | 87,175.00 | 4.31% | 39,049 |
| Jul 3, 2026 | 81,900.00 | 84,550.00 | 81,550.00 | 83,575.00 | 83,575.00 | 3.08% | 4,068 |
| Jul 2, 2026 | 84,800.00 | 86,300.00 | 79,725.00 | 81,075.00 | 81,075.00 | -4.93% | 41,184 |
| Jul 1, 2026 | 87,450.00 | 88,950.00 | 84,650.00 | 85,275.00 | 85,275.00 | -6.24% | 33,552 |
| Jun 30, 2026 | 85,900.00 | 91,450.00 | 85,250.00 | 90,950.00 | 90,950.00 | 9.05% | 51,976 |
| Jun 29, 2026 | 80,025.00 | 84,325.00 | 77,100.00 | 83,400.00 | 83,400.00 | 4.84% | 42,123 |
| Jun 26, 2026 | 79,950.00 | 81,200.00 | 77,625.00 | 79,550.00 | 79,550.00 | -2.45% | 46,105 |
| Jun 25, 2026 | 83,825.00 | 85,450.00 | 78,675.00 | 81,550.00 | 81,550.00 | 2.13% | 46,592 |
| Jun 24, 2026 | 82,000.00 | 82,000.00 | 78,200.00 | 79,850.00 | 79,850.00 | -0.96% | 40,775 |
| Jun 23, 2026 | 79,750.00 | 81,425.00 | 77,525.00 | 80,625.00 | 80,625.00 | -3.93% | 23,949 |
| Jun 22, 2026 | 82,600.00 | 85,250.00 | 81,175.00 | 83,925.00 | 83,925.00 | 2.29% | 32,066 |
| Jun 19, 2026 | 80,950.00 | 82,600.00 | 80,000.00 | 82,050.00 | 82,050.00 | 1.36% | 5,304 |
| Jun 18, 2026 | 81,000.00 | 81,475.00 | 79,375.00 | 80,950.00 | 80,950.00 | 4.76% | 41,170 |
| Jun 17, 2026 | 78,325.00 | 79,800.00 | 76,025.00 | 77,275.00 | 77,275.00 | 0.95% | 37,270 |
| Jun 16, 2026 | 77,425.00 | 81,675.00 | 76,000.00 | 76,550.00 | 76,550.00 | -0.33% | 29,664 |
| Jun 12, 2026 | 73,400.00 | 78,050.00 | 73,400.00 | 76,800.00 | 76,800.00 | 4.95% | 85,968 |
| Jun 11, 2026 | 69,250.00 | 73,350.00 | 68,600.00 | 73,175.00 | 73,175.00 | 7.06% | 57,301 |
| Jun 10, 2026 | 70,775.00 | 72,250.00 | 67,700.00 | 68,350.00 | 68,350.00 | -3.73% | 44,849 |
| Jun 9, 2026 | 76,800.00 | 76,800.00 | 66,425.00 | 71,000.00 | 71,000.00 | -4.67% | 91,728 |
| Jun 8, 2026 | 72,650.00 | 76,800.00 | 72,425.00 | 74,475.00 | 74,475.00 | 4.56% | 52,904 |
| Jun 5, 2026 | 76,000.00 | 77,950.00 | 68,000.00 | 71,225.00 | 71,225.00 | -10.10% | 77,594 |
| Jun 4, 2026 | 78,975.00 | 80,525.00 | 75,625.00 | 79,225.00 | 79,225.00 | -3.79% | 70,904 |
| Jun 3, 2026 | 80,675.00 | 82,625.00 | 79,075.00 | 82,350.00 | 82,350.00 | 5.58% | 50,109 |
| Jun 2, 2026 | 76,050.00 | 78,550.00 | 75,000.00 | 78,000.00 | 78,000.00 | 2.60% | 33,374 |
| Jun 1, 2026 | 74,000.00 | 76,900.00 | 72,375.00 | 76,025.00 | 76,025.00 | 0.36% | 65,311 |
| May 29, 2026 | 77,500.00 | 77,525.00 | 74,725.00 | 75,750.00 | 75,750.00 | -1.34% | 36,907 |
| May 28, 2026 | 73,750.00 | 78,000.00 | 73,100.00 | 76,775.00 | 76,775.00 | 4.21% | 64,642 |
| May 27, 2026 | 74,900.00 | 75,775.00 | 72,175.00 | 73,675.00 | 73,675.00 | -1.64% | 41,561 |
| May 26, 2026 | 71,425.00 | 75,350.00 | 71,350.00 | 74,900.00 | 74,900.00 | 7.85% | 37,295 |
| May 22, 2026 | 69,300.00 | 70,525.00 | 68,525.00 | 69,450.00 | 69,450.00 | 4.83% | 29,255 |
| May 21, 2026 | 66,300.00 | 66,650.00 | 64,075.00 | 66,250.00 | 66,250.00 | 0.23% | 39,447 |
| May 20, 2026 | 64,500.00 | 66,800.00 | 63,625.00 | 66,100.00 | 66,100.00 | 7.48% | 58,973 |
| May 19, 2026 | 61,450.00 | 63,850.00 | 58,500.00 | 61,500.00 | 61,500.00 | -1.24% | 54,266 |
| May 18, 2026 | 63,500.00 | 65,200.00 | 61,025.00 | 62,275.00 | 62,275.00 | -1.66% | 61,571 |
| May 15, 2026 | 64,725.00 | 65,275.00 | 62,825.00 | 63,325.00 | 63,325.00 | -5.02% | 31,766 |
| May 14, 2026 | 65,025.00 | 67,350.00 | 64,550.00 | 66,675.00 | 66,675.00 | 1.02% | 32,241 |
| May 13, 2026 | 66,575.00 | 67,325.00 | 64,025.00 | 66,000.00 | 66,000.00 | 0.42% | 30,807 |
| May 12, 2026 | 66,275.00 | 68,050.00 | 63,175.00 | 65,725.00 | 65,725.00 | -3.02% | 63,351 |