Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 69,375
+3,125 (4.72%)
May 22, 2026, 4:59 PM BRT
BCBA:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 67,525.00 | 69,600.00 | 67,250.00 | 67,775.00 | 67,775.00 | 0.59% | 56,108 |
| May 8, 2026 | 62,325.00 | 67,750.00 | 62,325.00 | 67,375.00 | 67,375.00 | 11.00% | 82,463 |
| May 7, 2026 | 61,625.00 | 62,650.00 | 59,525.00 | 60,700.00 | 60,700.00 | -2.22% | 95,846 |
| May 6, 2026 | 55,425.00 | 63,725.00 | 55,425.00 | 62,075.00 | 62,075.00 | 17.79% | 282,280 |
| May 5, 2026 | 52,450.00 | 53,475.00 | 51,475.00 | 52,700.00 | 52,700.00 | 2.93% | 57,136 |
| May 4, 2026 | 53,600.00 | 54,000.00 | 50,675.00 | 51,200.00 | 51,200.00 | -3.40% | 54,732 |
| Apr 30, 2026 | 50,225.00 | 53,075.00 | 49,460.00 | 53,000.00 | 53,000.00 | 5.74% | 51,208 |
| Apr 29, 2026 | 48,700.00 | 50,775.00 | 47,800.00 | 50,125.00 | 50,125.00 | 3.14% | 86,000 |
| Apr 28, 2026 | 48,300.00 | 49,680.00 | 47,760.00 | 48,600.00 | 48,600.00 | -4.42% | 71,152 |
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 49,180.00 | 50,850.00 | 50,850.00 | -1.83% | 79,804 |
| Apr 24, 2026 | 47,340.00 | 52,550.00 | 47,340.00 | 51,800.00 | 51,800.00 | 15.21% | 172,760 |
| Apr 23, 2026 | 44,500.00 | 45,780.00 | 44,340.00 | 44,960.00 | 44,960.00 | 0.76% | 77,605 |
| Apr 22, 2026 | 43,000.00 | 44,800.00 | 42,060.00 | 44,620.00 | 44,620.00 | 7.26% | 56,563 |
| Apr 21, 2026 | 40,300.00 | 41,900.00 | 40,300.00 | 41,600.00 | 41,600.00 | 3.23% | 30,622 |
| Apr 20, 2026 | 41,520.00 | 41,840.00 | 39,820.00 | 40,300.00 | 40,300.00 | -0.64% | 41,223 |
| Apr 17, 2026 | 40,200.00 | 40,800.00 | 39,700.00 | 40,560.00 | 40,560.00 | 0.70% | 36,609 |
| Apr 16, 2026 | 38,440.00 | 40,440.00 | 38,000.00 | 40,280.00 | 40,280.00 | 7.64% | 67,582 |
| Apr 15, 2026 | 37,500.00 | 37,860.00 | 36,940.00 | 37,420.00 | 37,420.00 | -0.21% | 30,301 |
| Apr 14, 2026 | 36,500.00 | 37,520.00 | 35,860.00 | 37,500.00 | 37,500.00 | 3.59% | 35,571 |
| Apr 13, 2026 | 36,120.00 | 36,300.00 | 35,560.00 | 36,200.00 | 36,200.00 | 0.22% | 39,081 |
| Apr 10, 2026 | 35,520.00 | 36,840.00 | 35,520.00 | 36,120.00 | 36,120.00 | 3.14% | 76,513 |
| Apr 9, 2026 | 34,660.00 | 35,040.00 | 34,160.00 | 35,020.00 | 35,020.00 | 2.34% | 33,061 |
| Apr 8, 2026 | 34,100.00 | 34,500.00 | 33,580.00 | 34,220.00 | 34,220.00 | 4.27% | 70,023 |
| Apr 7, 2026 | 32,580.00 | 32,920.00 | 32,020.00 | 32,820.00 | 32,820.00 | 0.80% | 42,938 |
| Apr 6, 2026 | 32,760.00 | 33,460.00 | 32,240.00 | 32,560.00 | 32,560.00 | 4.23% | 87,417 |
| Apr 1, 2026 | 30,260.00 | 31,680.00 | 30,260.00 | 31,240.00 | 31,240.00 | 4.06% | 38,942 |
| Mar 31, 2026 | 29,200.00 | 30,140.00 | 29,040.00 | 30,020.00 | 30,020.00 | 3.23% | 87,606 |
| Mar 30, 2026 | 30,300.00 | 30,780.00 | 28,640.00 | 29,080.00 | 29,080.00 | -2.48% | 93,856 |
| Mar 27, 2026 | 29,420.00 | 29,880.00 | 28,740.00 | 29,820.00 | 29,820.00 | 1.08% | 81,152 |
| Mar 26, 2026 | 31,980.00 | 32,180.00 | 29,440.00 | 29,500.00 | 29,500.00 | -7.75% | 55,718 |
| Mar 25, 2026 | 31,020.00 | 32,180.00 | 31,020.00 | 31,980.00 | 31,980.00 | 7.68% | 87,077 |
| Mar 23, 2026 | 30,460.00 | 30,520.00 | 29,520.00 | 29,700.00 | 29,700.00 | 0.75% | 11,941 |
| 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 |