Advanced Micro Devices, Inc. (BCBA:AMDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 53.00
+2.50 (4.95%)
At close: Aug 14, 2026
BCBA:AMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 51.30 | 53.30 | 50.50 | 53.00 | 53.00 | 4.95% | 2,607 |
| Aug 13, 2026 | 50.50 | 51.70 | 50.10 | 50.50 | 50.50 | 0.40% | 1,999 |
| Aug 12, 2026 | 50.20 | 51.10 | 50.10 | 50.30 | 50.30 | 1.76% | 1,929 |
| Aug 11, 2026 | 48.90 | 49.44 | 48.12 | 49.43 | 49.43 | 0.41% | 1,160 |
| Aug 10, 2026 | 50.00 | 50.00 | 48.89 | 49.23 | 49.23 | -1.16% | 2,159 |
| Aug 7, 2026 | 51.10 | 51.50 | 49.38 | 49.81 | 49.81 | -0.97% | 2,736 |
| Aug 6, 2026 | 49.49 | 51.60 | 49.27 | 50.30 | 50.30 | - | 2,184 |
| Aug 5, 2026 | 52.00 | 52.00 | 49.70 | 50.30 | 50.30 | -7.71% | 8,016 |
| Aug 4, 2026 | 52.20 | 55.10 | 52.20 | 54.50 | 54.50 | 8.13% | 5,673 |
| Aug 3, 2026 | 47.60 | 50.90 | 47.48 | 50.40 | 50.40 | 0.60% | 2,759 |
| Jul 31, 2026 | 51.20 | 53.10 | 50.00 | 50.10 | 50.10 | -0.79% | 2,175 |
| Jul 30, 2026 | 47.58 | 51.60 | 47.31 | 50.50 | 50.50 | 11.95% | 3,128 |
| Jul 29, 2026 | 47.70 | 47.70 | 44.35 | 45.11 | 45.11 | -5.13% | 3,346 |
| Jul 28, 2026 | 49.00 | 49.18 | 46.33 | 47.55 | 47.55 | -7.67% | 3,598 |
| Jul 27, 2026 | 55.10 | 55.10 | 49.85 | 51.50 | 51.50 | -5.33% | 2,809 |
| Jul 24, 2026 | 56.50 | 56.50 | 54.00 | 54.40 | 54.40 | -2.86% | 1,402 |
| Jul 23, 2026 | 57.00 | 57.90 | 55.00 | 56.00 | 56.00 | -3.28% | 1,369 |
| Jul 22, 2026 | 55.50 | 58.20 | 55.50 | 57.90 | 57.90 | 2.48% | 6,207 |
| Jul 21, 2026 | 54.90 | 56.90 | 54.50 | 56.50 | 56.50 | 7.21% | 3,140 |
| Jul 20, 2026 | 52.80 | 54.00 | 52.50 | 52.70 | 52.70 | 0.57% | 2,169 |
| Jul 17, 2026 | 51.70 | 52.40 | 47.68 | 52.40 | 52.40 | 0.58% | 1,336 |
| Jul 16, 2026 | 53.60 | 53.80 | 51.00 | 52.10 | 52.10 | -5.10% | 2,601 |
| Jul 15, 2026 | 56.80 | 57.50 | 52.80 | 54.90 | 54.90 | -2.83% | 1,326 |
| Jul 14, 2026 | 57.10 | 59.00 | 56.30 | 56.50 | 56.50 | 1.99% | 2,394 |
| Jul 13, 2026 | 57.00 | 57.00 | 54.30 | 55.40 | 55.40 | -2.98% | 2,825 |
| Jul 10, 2026 | 55.30 | 57.50 | 55.00 | 57.10 | 57.10 | 6.73% | 1,981 |
| Jul 8, 2026 | 53.20 | 53.70 | 51.40 | 53.50 | 53.50 | 1.71% | 2,007 |
| Jul 7, 2026 | 55.00 | 55.00 | 51.80 | 52.60 | 52.60 | -7.88% | 5,061 |
| Jul 6, 2026 | 55.00 | 58.90 | 55.00 | 57.10 | 57.10 | 4.39% | 2,482 |
| Jul 3, 2026 | 53.50 | 55.10 | 53.50 | 54.70 | 54.70 | 3.60% | 1,011 |
| Jul 2, 2026 | 58.00 | 58.00 | 52.40 | 52.80 | 52.80 | -5.88% | 2,905 |
| Jul 1, 2026 | 57.50 | 58.20 | 55.70 | 56.10 | 56.10 | -6.03% | 2,266 |
| Jun 30, 2026 | 55.80 | 60.20 | 55.80 | 59.70 | 59.70 | 8.35% | 3,648 |
| Jun 29, 2026 | 53.30 | 56.00 | 51.20 | 55.10 | 55.10 | 3.77% | 14,229 |
| Jun 26, 2026 | 53.00 | 53.90 | 52.20 | 53.10 | 53.10 | -2.39% | 1,184 |
| Jun 25, 2026 | 54.40 | 57.00 | 52.30 | 54.40 | 54.40 | 2.64% | 2,805 |
| Jun 24, 2026 | 53.90 | 54.10 | 52.00 | 53.00 | 53.00 | -0.75% | 2,132 |
| Jun 23, 2026 | 53.80 | 54.50 | 52.10 | 53.40 | 53.40 | -5.65% | 2,528 |
| Jun 22, 2026 | 55.70 | 57.80 | 55.10 | 56.60 | 56.60 | 2.35% | 3,124 |
| Jun 19, 2026 | 55.30 | 56.10 | 54.20 | 55.30 | 55.30 | 0.55% | 1,491 |
| Jun 18, 2026 | 55.20 | 55.40 | 54.20 | 55.00 | 55.00 | 5.16% | 2,464 |
| Jun 17, 2026 | 54.50 | 54.80 | 51.70 | 52.30 | 52.30 | -0.38% | 1,887 |
| Jun 16, 2026 | 55.00 | 56.10 | 52.10 | 52.50 | 52.50 | -0.38% | 3,339 |
| Jun 12, 2026 | 51.90 | 53.80 | 51.00 | 52.70 | 52.70 | 4.56% | 4,793 |
| Jun 11, 2026 | 46.46 | 50.60 | 46.46 | 50.40 | 50.40 | 7.21% | 3,737 |
| Jun 10, 2026 | 49.05 | 49.47 | 46.45 | 47.01 | 47.01 | -3.65% | 1,466 |
| Jun 9, 2026 | 52.00 | 52.60 | 45.47 | 48.79 | 48.79 | -4.33% | 5,963 |
| Jun 8, 2026 | 50.20 | 51.60 | 49.56 | 51.00 | 51.00 | 3.60% | 4,486 |
| Jun 5, 2026 | 52.50 | 52.50 | 48.21 | 49.23 | 49.23 | -9.50% | 5,695 |
| Jun 4, 2026 | 54.20 | 55.10 | 51.90 | 54.40 | 54.40 | -3.20% | 5,337 |