Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 8,461.70
+573.87 (7.28%)
At close: Jun 11, 2026
BMV:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8,299.99 | 8,299.99 | 7,835.21 | 7,887.83 | 7,887.83 | -3.09% | 2,429 |
| Jun 9, 2026 | 8,735.50 | 8,735.50 | 7,678.85 | 8,139.45 | 8,139.45 | -4.41% | 3,340 |
| Jun 8, 2026 | 8,513.00 | 8,620.00 | 8,362.00 | 8,514.55 | 8,514.55 | 3.21% | 2,678 |
| Jun 5, 2026 | 8,979.98 | 8,979.98 | 8,115.00 | 8,249.58 | 8,249.58 | -9.27% | 7,066 |
| Jun 4, 2026 | 9,299.99 | 9,299.99 | 8,698.99 | 9,092.61 | 9,092.61 | -3.52% | 3,611 |
| Jun 3, 2026 | 9,200.01 | 9,434.98 | 9,150.21 | 9,424.27 | 9,424.27 | 5.03% | 4,342 |
| Jun 2, 2026 | 8,785.00 | 9,000.00 | 8,700.01 | 8,972.56 | 8,972.56 | 1.30% | 4,888 |
| Jun 1, 2026 | 8,750.00 | 8,989.99 | 8,485.00 | 8,857.05 | 8,857.05 | 0.37% | 7,927 |
| May 29, 2026 | 8,935.23 | 9,049.99 | 8,700.01 | 8,824.67 | 8,824.67 | -1.56% | 3,017 |
| May 28, 2026 | 8,780.00 | 9,105.99 | 8,599.99 | 8,964.64 | 8,964.64 | 4.03% | 6,332 |
| May 27, 2026 | 8,728.00 | 8,786.00 | 8,473.77 | 8,617.57 | 8,617.57 | -1.23% | 15,125 |
| May 26, 2026 | 8,400.00 | 8,750.00 | 8,315.00 | 8,725.25 | 8,725.25 | 6.93% | 3,563 |
| May 25, 2026 | 8,000.00 | 8,190.75 | 8,000.00 | 8,159.44 | 8,159.44 | 1.29% | 569 |
| May 22, 2026 | 7,902.50 | 8,280.00 | 7,902.50 | 8,055.77 | 8,055.77 | 4.32% | 2,545 |
| May 21, 2026 | 7,653.07 | 7,725.00 | 7,522.74 | 7,722.18 | 7,722.18 | 0.66% | 7,662 |
| May 20, 2026 | 7,485.00 | 7,759.40 | 7,485.00 | 7,671.91 | 7,671.91 | 6.28% | 2,306 |
| May 19, 2026 | 7,200.00 | 7,412.23 | 6,809.97 | 7,218.62 | 7,218.62 | 0.05% | 1,590 |
| May 18, 2026 | 7,500.00 | 7,540.00 | 7,103.01 | 7,215.34 | 7,215.34 | -2.46% | 1,355 |
| May 15, 2026 | 7,580.00 | 7,584.88 | 7,350.00 | 7,397.59 | 7,397.59 | -4.67% | 2,302 |
| May 14, 2026 | 7,495.00 | 7,778.57 | 7,495.00 | 7,760.10 | 7,760.10 | 1.42% | 1,797 |
| May 13, 2026 | 7,793.60 | 7,938.99 | 7,499.99 | 7,651.39 | 7,651.39 | -0.34% | 1,804 |
| May 12, 2026 | 7,710.00 | 7,938.99 | 7,314.26 | 7,677.15 | 7,677.15 | -2.42% | 9,198 |
| May 11, 2026 | 7,873.21 | 8,050.01 | 7,770.00 | 7,867.37 | 7,867.37 | 1.11% | 9,225 |
| May 8, 2026 | 7,090.01 | 7,797.99 | 7,090.01 | 7,781.24 | 7,781.24 | 10.29% | 6,197 |
| May 7, 2026 | 7,145.00 | 7,250.00 | 6,947.50 | 7,055.40 | 7,055.40 | -2.51% | 22,059 |
| May 6, 2026 | 7,009.00 | 7,404.99 | 6,916.03 | 7,237.18 | 7,237.18 | 17.08% | 14,019 |
| May 5, 2026 | 6,034.65 | 6,235.00 | 6,004.00 | 6,181.62 | 6,181.62 | 2.64% | 26,149 |
| May 4, 2026 | 6,200.00 | 6,214.00 | 5,931.14 | 6,022.70 | 6,022.70 | -2.49% | 11,008 |
| Apr 30, 2026 | 5,950.00 | 6,209.99 | 5,850.00 | 6,176.23 | 6,176.23 | 4.65% | 6,924 |
| Apr 29, 2026 | 5,727.48 | 5,940.00 | 5,652.94 | 5,901.94 | 5,901.94 | 5.18% | 2,443 |
| Apr 28, 2026 | 5,525.00 | 5,700.77 | 5,525.00 | 5,611.45 | 5,611.45 | -3.78% | 6,352 |
| Apr 27, 2026 | 6,023.43 | 6,023.43 | 5,739.32 | 5,831.63 | 5,831.63 | -3.36% | 9,456 |
| Apr 24, 2026 | 5,818.05 | 6,130.00 | 5,818.05 | 6,034.14 | 6,034.14 | 13.99% | 8,203 |
| Apr 23, 2026 | 5,275.00 | 5,371.99 | 5,229.97 | 5,293.34 | 5,293.34 | 0.70% | 6,573 |
| Apr 22, 2026 | 4,975.01 | 5,275.66 | 4,975.00 | 5,256.57 | 5,256.57 | 7.20% | 16,676 |
| Apr 21, 2026 | 4,758.00 | 4,957.99 | 4,758.00 | 4,903.68 | 4,903.68 | 3.09% | 1,795 |
| Apr 20, 2026 | 4,800.01 | 4,925.00 | 4,711.07 | 4,756.82 | 4,756.82 | -1.13% | 2,372 |
| Apr 17, 2026 | 4,783.15 | 4,834.99 | 4,715.00 | 4,811.14 | 4,811.14 | 0.52% | 10,645 |
| Apr 16, 2026 | 4,408.80 | 4,815.00 | 4,408.80 | 4,786.21 | 4,786.21 | 8.02% | 30,773 |
| Apr 15, 2026 | 4,382.72 | 4,438.72 | 4,363.00 | 4,430.96 | 4,430.96 | 0.66% | 2,051 |
| Apr 14, 2026 | 4,305.00 | 4,405.00 | 4,269.01 | 4,401.71 | 4,401.71 | 2.93% | 3,337 |
| Apr 13, 2026 | 4,218.80 | 4,280.00 | 4,216.00 | 4,276.25 | 4,276.25 | 0.64% | 11,140 |
| Apr 10, 2026 | 4,135.00 | 4,304.99 | 4,135.00 | 4,249.04 | 4,249.04 | 3.54% | 8,389 |
| Apr 9, 2026 | 4,024.00 | 4,112.00 | 4,006.01 | 4,103.72 | 4,103.72 | 1.87% | 1,231 |
| Apr 8, 2026 | 3,983.00 | 4,066.30 | 3,965.84 | 4,028.44 | 4,028.44 | 3.29% | 11,413 |
| Apr 7, 2026 | 3,920.00 | 3,920.00 | 3,822.79 | 3,900.26 | 3,900.26 | -0.19% | 2,588 |
| Apr 6, 2026 | 3,839.85 | 3,999.99 | 3,839.85 | 3,907.54 | 3,907.54 | 3.92% | 11,959 |
| Apr 1, 2026 | 3,680.72 | 3,800.00 | 3,680.72 | 3,760.16 | 3,760.16 | 3.22% | 3,119 |
| Mar 31, 2026 | 3,595.00 | 3,658.97 | 3,560.00 | 3,643.00 | 3,643.00 | 3.02% | 581 |
| Mar 30, 2026 | 3,655.00 | 3,717.00 | 3,490.01 | 3,536.28 | 3,536.28 | -3.12% | 7,542 |