Advanced Micro Devices, Inc. (BVL:AMD)
Peru · Delayed Price · Currency is PEN · Price in USD 273.80
-4.30 (-1.55%)
At close: Apr 20, 2026
BVL:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 280.00 | 285.00 | 273.80 | 273.80 | 273.80 | -1.55% | 2,582 |
| Apr 17, 2026 | 276.47 | 279.90 | 276.47 | 278.10 | 278.10 | 0.76% | 711 |
| Apr 16, 2026 | 265.00 | 277.20 | 263.40 | 276.00 | 276.00 | 7.39% | 1,294 |
| Apr 15, 2026 | 254.50 | 257.00 | 254.50 | 257.00 | 257.00 | 0.98% | 1,610 |
| Apr 14, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 3.88% | 20 |
| Apr 13, 2026 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 795 |
| Apr 10, 2026 | 242.00 | 248.69 | 242.00 | 245.00 | 245.00 | 3.79% | 427 |
| Apr 9, 2026 | 235.00 | 236.05 | 235.00 | 236.05 | 236.05 | 2.32% | 80 |
| Apr 8, 2026 | 229.00 | 232.10 | 228.00 | 230.70 | 230.70 | 6.07% | 1,031 |
| Apr 7, 2026 | 218.50 | 218.50 | 217.50 | 217.50 | 217.50 | -0.68% | 100 |
| Apr 6, 2026 | 221.30 | 221.30 | 219.00 | 219.00 | 219.00 | 4.09% | 756 |
| Apr 1, 2026 | 208.70 | 210.40 | 208.70 | 210.40 | 210.40 | 7.90% | 121 |
| Mar 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 30, 2026 | 199.60 | 199.60 | 195.00 | 195.00 | 195.00 | -11.16% | 159 |
| Mar 27, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Mar 26, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Mar 25, 2026 | 218.60 | 220.45 | 218.00 | 219.50 | 219.50 | 8.13% | 554 |
| Mar 24, 2026 | 204.76 | 204.76 | 203.00 | 203.00 | 203.00 | -0.49% | 85 |
| Mar 23, 2026 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | 1.95% | 190 |
| Mar 20, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - | - |
| Mar 19, 2026 | 200.00 | 200.10 | 200.00 | 200.10 | 200.10 | 1.57% | 213 |
| Mar 18, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Mar 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.76% | 10 |
| Mar 16, 2026 | 199.80 | 199.80 | 198.50 | 198.50 | 198.50 | 2.58% | 42 |
| Mar 13, 2026 | 191.70 | 193.50 | 191.70 | 193.50 | 193.50 | -4.30% | 40 |
| Mar 12, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - | - |
| Mar 11, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - | - |
| Mar 10, 2026 | 205.10 | 205.10 | 202.20 | 202.20 | 202.20 | 2.12% | 94 |
| Mar 9, 2026 | 194.30 | 198.00 | 194.30 | 198.00 | 198.00 | 3.02% | 755 |
| Mar 6, 2026 | 196.85 | 196.85 | 192.20 | 192.20 | 192.20 | -2.29% | 40 |
| Mar 5, 2026 | 198.00 | 198.00 | 196.70 | 196.70 | 196.70 | -2.88% | 55 |
| Mar 4, 2026 | 198.00 | 202.53 | 198.00 | 202.53 | 202.53 | 6.04% | 139 |
| Mar 3, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -3.05% | 369 |
| Mar 2, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.76% | 40 |
| Feb 27, 2026 | 198.40 | 198.50 | 198.40 | 198.50 | 198.50 | -7.85% | 80 |
| Feb 26, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Feb 25, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Feb 24, 2026 | 216.00 | 216.00 | 215.40 | 215.40 | 215.40 | 10.38% | 75 |
| Feb 23, 2026 | 195.80 | 195.80 | 195.14 | 195.14 | 195.14 | -2.43% | 87 |
| Feb 20, 2026 | 203.50 | 203.50 | 200.00 | 200.00 | 200.00 | 2.04% | 312 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Feb 18, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -4.39% | 400 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.91% | 16 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Feb 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 71 |
| Feb 12, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -1.50% | 57 |
| Feb 11, 2026 | 211.00 | 213.20 | 211.00 | 213.20 | 213.20 | -1.07% | 302 |
| Feb 10, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - | - |
| Feb 9, 2026 | 216.70 | 216.70 | 215.50 | 215.50 | 215.50 | 4.28% | 620 |
| Feb 6, 2026 | 205.30 | 208.00 | 204.20 | 206.65 | 206.65 | 7.41% | 368 |