Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dynamic Materials Corporation Stock Price (Quote) NASDAQ:BOOM
$26.06 ( 0.0384% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.74 | $26.77 | Monday, 23rd May 2022 BOOM stock ended at $26.06. This is 0.0384% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.06% from a day low at $25.98 to a day high of $26.77. |
| 90 days | $18.74 | $35.97 | |
| 52 weeks | $18.74 | $63.50 |
Historical Dynamic Materials Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $26.22 | $26.77 | $25.98 | $26.06 | 108 586 |
| 2022-05-20 | $25.21 | $26.14 | $25.00 | $26.05 | 91 254 |
| 2022-05-19 | $24.44 | $25.67 | $24.31 | $24.97 | 114 977 |
| 2022-05-18 | $24.66 | $25.65 | $24.05 | $24.97 | 182 183 |
| 2022-05-17 | $23.56 | $25.55 | $23.20 | $24.78 | 106 864 |
| 2022-05-16 | $21.50 | $23.18 | $21.50 | $22.99 | 109 280 |
| 2022-05-13 | $21.91 | $22.47 | $21.26 | $21.66 | 102 122 |
| 2022-05-12 | $21.01 | $22.29 | $20.84 | $21.72 | 105 955 |
| 2022-05-11 | $22.24 | $22.90 | $21.23 | $21.55 | 119 200 |
| 2022-05-10 | $23.52 | $23.52 | $20.32 | $21.97 | 178 174 |
| 2022-05-09 | $25.29 | $26.13 | $23.32 | $23.40 | 243 147 |
| 2022-05-06 | $23.91 | $26.38 | $22.40 | $25.41 | 446 930 |
| 2022-05-05 | $22.20 | $22.51 | $20.58 | $21.30 | 127 172 |
| 2022-05-04 | $20.44 | $22.71 | $20.16 | $22.45 | 173 708 |
| 2022-05-03 | $19.50 | $20.99 | $19.40 | $20.16 | 255 365 |
| 2022-05-02 | $19.90 | $20.37 | $18.74 | $19.50 | 243 075 |
| 2022-04-29 | $21.91 | $22.13 | $19.81 | $19.99 | 144 194 |
| 2022-04-28 | $21.98 | $22.30 | $21.38 | $21.77 | 193 918 |
| 2022-04-27 | $21.86 | $21.99 | $21.26 | $21.69 | 127 653 |
| 2022-04-26 | $23.01 | $23.36 | $21.86 | $21.89 | 146 018 |
| 2022-04-25 | $23.17 | $23.78 | $21.60 | $23.26 | 160 042 |
| 2022-04-22 | $25.69 | $26.17 | $23.70 | $23.92 | 72 130 |
| 2022-04-21 | $28.18 | $28.27 | $25.87 | $26.08 | 106 600 |
| 2022-04-20 | $29.26 | $29.26 | $27.37 | $27.79 | 63 700 |
| 2022-04-19 | $28.15 | $29.40 | $28.04 | $28.93 | 106 200 |
| 2022-04-18 | $28.22 | $28.92 | $27.93 | $28.25 | 64 700 |
| 2022-04-14 | $28.02 | $28.45 | $27.63 | $28.32 | 22 798 |
| 2022-04-13 | $27.71 | $28.34 | $27.17 | $28.07 | 140 313 |
| 2022-04-12 | $26.66 | $27.69 | $26.56 | $27.55 | 54 982 |
| 2022-04-11 | $27.24 | $27.55 | $26.24 | $26.49 | 68 333 |
| 2022-04-08 | $28.13 | $28.53 | $27.37 | $27.55 | 83 039 |
| 2022-04-07 | $29.18 | $29.54 | $27.22 | $27.95 | 122 500 |
| 2022-04-06 | $31.11 | $31.11 | $28.76 | $29.23 | 84 500 |
| 2022-04-05 | $33.08 | $33.70 | $30.95 | $30.95 | 154 500 |
| 2022-04-04 | $32.05 | $32.94 | $31.56 | $32.70 | 195 500 |
| 2022-04-01 | $30.80 | $32.18 | $30.58 | $32.07 | 126 285 |
| 2022-03-31 | $30.18 | $31.08 | $29.86 | $30.50 | 111 063 |
| 2022-03-30 | $32.04 | $32.60 | $30.46 | $30.49 | 155 402 |
| 2022-03-29 | $30.93 | $32.31 | $30.34 | $31.58 | 165 100 |
| 2022-03-28 | $32.29 | $32.29 | $30.31 | $31.29 | 125 700 |
| 2022-03-25 | $30.23 | $32.50 | $30.23 | $31.93 | 130 600 |
| 2022-03-24 | $31.46 | $32.03 | $29.58 | $30.69 | 174 500 |
| 2022-03-23 | $32.27 | $32.63 | $31.37 | $31.41 | 114 900 |
| 2022-03-22 | $33.50 | $33.82 | $31.90 | $32.07 | 90 393 |
| 2022-03-21 | $35.41 | $35.69 | $33.43 | $33.60 | 92 052 |
| 2022-03-18 | $34.58 | $35.18 | $34.17 | $34.79 | 417 926 |
| 2022-03-17 | $33.54 | $35.97 | $33.46 | $35.25 | 101 500 |
| 2022-03-16 | $33.22 | $33.78 | $32.49 | $33.28 | 228 800 |
| 2022-03-15 | $32.11 | $33.41 | $30.01 | $33.08 | 306 100 |
| 2022-03-14 | $32.92 | $33.74 | $32.62 | $33.12 | 295 200 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
