Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 81,075
+4,550 (5.95%)
Aug 14, 2026, 4:59 PM BRT
BCBA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |