Advanced Micro Devices, Inc. (BVL:AMDUS)
Peru · Delayed Price · Currency is PEN · Price in USD 505.50
+11.50 (2.33%)
At close: May 29, 2026
BVL:AMDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 518.77 | 518.77 | 505.50 | 505.50 | 505.50 | 2.33% | 267 |
| May 28, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | - |
| May 27, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.76% | 30 |
| May 26, 2026 | 486.86 | 497.80 | 486.86 | 497.80 | 497.80 | 6.14% | 390 |
| May 25, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| May 22, 2026 | 474.40 | 474.40 | 469.00 | 469.00 | 469.00 | 6.11% | 167 |
| May 21, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -1.12% | 5 |
| May 20, 2026 | 433.00 | 447.00 | 433.00 | 447.00 | 447.00 | 5.85% | 90 |
| May 19, 2026 | 416.00 | 422.31 | 416.00 | 422.31 | 422.31 | 1.47% | 470 |
| May 18, 2026 | 419.00 | 419.00 | 416.20 | 416.20 | 416.20 | -3.46% | 87 |
| May 15, 2026 | 431.13 | 431.13 | 431.13 | 431.13 | 431.13 | -3.46% | 513 |
| May 14, 2026 | 452.40 | 452.40 | 446.60 | 446.60 | 446.60 | -0.76% | 51 |
| May 13, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3.28% | 16 |
| May 12, 2026 | 451.50 | 451.50 | 427.36 | 435.72 | 435.72 | -5.28% | 249 |
| May 11, 2026 | 458.00 | 464.10 | 456.00 | 460.00 | 460.00 | 2.86% | 305 |
| May 8, 2026 | 430.00 | 447.20 | 430.00 | 447.20 | 447.20 | 9.88% | 115 |
| May 7, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -3.10% | 10 |
| May 6, 2026 | 422.00 | 425.00 | 410.00 | 420.00 | 420.00 | 25.51% | 1,249 |
| May 5, 2026 | 334.63 | 334.63 | 334.63 | 334.63 | 334.63 | -2.50% | - |
| May 4, 2026 | 349.60 | 349.60 | 342.80 | 343.22 | 343.22 | -2.52% | 387 |
| Apr 30, 2026 | 348.00 | 352.40 | 348.00 | 352.10 | 352.10 | 4.02% | 843 |
| Apr 29, 2026 | 332.60 | 338.50 | 327.50 | 338.50 | 338.50 | 4.38% | 288 |
| Apr 28, 2026 | 319.90 | 324.30 | 318.60 | 324.30 | 324.30 | -3.48% | 344 |
| Apr 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -2.81% | 6 |
| Apr 24, 2026 | 344.00 | 351.50 | 341.05 | 345.70 | 345.70 | 13.83% | 481 |
| Apr 23, 2026 | 302.50 | 307.00 | 302.50 | 303.70 | 303.70 | 0.79% | 2,917 |
| Apr 22, 2026 | 291.00 | 301.32 | 291.00 | 301.32 | 301.32 | 6.85% | 604 |
| Apr 21, 2026 | 282.12 | 284.00 | 282.00 | 282.00 | 282.00 | 2.99% | 476 |
| 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 | - | - |