Scan with your phone to get the appAdvanced Micro Devices (bStocks) (AMDB) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most AMDB volume. Showing the last 365 days.
Monthly returns AMDB
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | -18% | -0.7% | +31% | -17% | -12% | — | -23% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/08/2026 | $448.19 | +0.28% |
| 11/07/2026 | $446.94 | -0.06% |
| 11/06/2026 | $447.25 | +10.54% |
| 11/05/2026 | $404.30 | -16.89% |
| 11/04/2026 | $486.51 | -5.67% |
| 11/03/2026 | $515.85 | +9.00% |
| 11/02/2026 | $473.23 | -7.87% |
| 11/01/2026 | $513.35 | +0.74% |
| 10/31/2026 | $509.38 | -0.01% |
| 10/30/2026 | $509.61 | -3.65% |
| 10/29/2026 | $528.91 | -6.72% |
| 10/28/2026 | $567.50 | +0.60% |
| 10/27/2026 | $564.15 | +5.20% |
| 10/26/2026 | $536.69 | +3.49% |
| 10/25/2026 | $518.03 | -0.51% |
| 10/24/2026 | $520.79 | +0.59% |
| 10/23/2026 | $517.15 | +2.10% |
| 10/22/2026 | $506.43 | -6.45% |
| 10/21/2026 | $540.72 | -1.89% |
| 10/20/2026 | $551.07 | +2.20% |
| 10/19/2026 | $539.40 | +1.68% |
| 10/18/2026 | $530.13 | +0.34% |
| 10/17/2026 | $528.43 | +0.05% |
| 10/16/2026 | $528.06 | -4.68% |
| 10/15/2026 | $554.06 | -0.35% |
| 10/14/2026 | $555.59 | -8.74% |
| 10/13/2026 | $608.68 | +3.13% |
| 10/12/2026 | $590.08 | -3.74% |
| 10/11/2026 | $613.08 | +0.59% |
| 10/10/2026 | $609.58 | +0.12% |
| 10/09/2026 | $608.77 | -1.67% |
| 10/08/2026 | $619.09 | -4.31% |
| 10/07/2026 | $646.89 | -0.76% |
| 10/06/2026 | $651.86 | +3.04% |
| 10/05/2026 | $632.53 | -0.60% |
| 10/04/2026 | $636.21 | +0.42% |
| 10/03/2026 | $633.74 | +0.08% |
| 10/02/2026 | $633.42 | +2.61% |
| 10/01/2026 | $617.34 | +0.56% |
| 09/30/2026 | $613.81 | +0.72% |
| 09/29/2026 | $609.28 | -0.24% |
| 09/28/2026 | $611.01 | -3.35% |
| 09/27/2026 | $631.86 | +0.71% |
| 09/26/2026 | $627.37 | -0.54% |
| 09/25/2026 | $631.12 | +0.22% |
| 09/24/2026 | $629.75 | +2.48% |
| 09/23/2026 | $614.51 | -1.39% |
| 09/22/2026 | $623.34 | +0.51% |
| 09/21/2026 | $620.24 | +9.98% |
| 09/20/2026 | $564.24 | +1.51% |
| 09/19/2026 | $555.83 | -0.30% |
| 09/18/2026 | $557.50 | +2.29% |
| 09/17/2026 | $545.27 | +4.99% |
| 09/16/2026 | $519.80 | +3.04% |
| 09/15/2026 | $504.33 | +2.25% |
| 09/14/2026 | $493.65 | -0.62% |
| 09/13/2026 | $497.10 | -3.61% |
| 09/12/2026 | $515.81 | +0.03% |
| 09/11/2026 | $515.66 | +2.70% |
| 09/10/2026 | $502.00 | -3.60% |
| 09/09/2026 | $520.44 | +2.95% |
| 09/08/2026 | $505.35 | +4.92% |
| 09/07/2026 | $481.80 | +0.62% |
| 09/06/2026 | $478.69 | +0.49% |
| 09/05/2026 | $476.34 | +0.08% |
| 09/04/2026 | $475.98 | +4.53% |
| 09/03/2026 | $455.35 | -0.43% |
| 09/02/2026 | $457.36 | -0.55% |
| 09/01/2026 | $459.64 | -2.18% |
| 08/31/2026 | $469.90 | +1.51% |
| 08/30/2026 | $464.01 | -1.21% |
| 08/29/2026 | $469.59 | +0.72% |
| 08/28/2026 | $466.14 | -1.68% |
| 08/27/2026 | $473.97 | -2.26% |
| 08/26/2026 | $484.23 | +1.07% |
| 08/25/2026 | $479.38 | +5.44% |
| 08/24/2026 | $454.51 | -3.69% |
| 08/23/2026 | $471.59 | +0.88% |
| 08/22/2026 | $467.46 | -0.96% |
| 08/21/2026 | $472.14 | +0.99% |
| 08/20/2026 | $467.54 | -0.42% |
| 08/19/2026 | $469.69 | -1.95% |
| 08/18/2026 | $479.15 | -5.66% |
| 08/17/2026 | $507.99 | -1.65% |
| 08/16/2026 | $516.07 | +0.10% |
| 08/15/2026 | $515.53 | +0.00% |
| 08/14/2026 | $515.48 | +5.89% |
| 08/13/2026 | $486.65 | +0.65% |
| 08/12/2026 | $483.34 | +1.99% |
| 08/11/2026 | $474.78 | +1.08% |
| 08/10/2026 | $469.58 | -2.94% |
| 08/09/2026 | $483.79 | -0.14% |
| 08/08/2026 | $484.01 | +0.20% |
| 08/07/2026 | $482.36 | -1.99% |
| 08/06/2026 | $491.71 | +2.12% |
| 08/05/2026 | $481.59 | +1.60% |
| 08/04/2026 | $473.74 | -4.39% |
| 08/03/2026 | $495.35 | +0.66% |
| 08/02/2026 | $491.81 | +3.89% |
| 08/01/2026 | $473.20 | +0.01% |
| 07/31/2026 | $473.30 | -5.32% |
| 07/30/2026 | $500.50 | +16.82% |
| 07/29/2026 | $428.54 | -7.13% |
| 07/28/2026 | $461.06 | -6.16% |
| 07/27/2026 | $491.23 | -9.45% |
| 07/26/2026 | $542.11 | +2.21% |
| 07/25/2026 | $529.81 | +1.50% |
| 07/24/2026 | $521.60 | -4.90% |
| 07/23/2026 | $548.24 | -1.02% |
| 07/22/2026 | $553.57 | +1.40% |
| 07/21/2026 | $546.05 | +8.14% |
| 07/20/2026 | $505.41 | +1.93% |
| 07/19/2026 | $496.27 | +1.09% |
| 07/18/2026 | $491.22 | -0.26% |
| 07/17/2026 | $492.29 | -0.56% |
| 07/16/2026 | $495.08 | -6.55% |
| 07/15/2026 | $528.97 | -3.75% |
| 07/14/2026 | $549.99 | +3.21% |
| 07/13/2026 | $532.00 | -4.06% |
| 07/12/2026 | $554.37 | -1.19% |
| 07/11/2026 | $562.40 | +0.34% |
| 07/10/2026 | $560.51 | +2.38% |
| 07/09/2026 | $546.26 | +5.59% |
| 07/08/2026 | $516.60 | +0.56% |
| 07/07/2026 | $513.01 | -6.68% |
| 07/06/2026 | $549.72 | +2.14% |
| 07/05/2026 | $537.83 | +1.13% |
| 07/04/2026 | $531.83 | +0.99% |
| 07/03/2026 | $527.65 | +1.41% |
| 07/02/2026 | $519.38 | -4.80% |
| 07/01/2026 | $545.43 | -5.96% |
| 06/30/2026 | $579.23 | +7.23% |
| 06/29/2026 | $540.66 | +2.28% |
| 06/28/2026 | $528.52 | +1.83% |
| 06/27/2026 | $518.12 | -0.03% |
| 06/26/2026 | $518.27 | -2.52% |
| 06/25/2026 | $530.76 | -1.44% |
| 06/24/2026 | $538.59 | +3.24% |
| 06/23/2026 | $523.51 | +0.34% |