Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dynamic Materials Corporation Stock Price (Quote) NASDAQ:BOOM
$41.83 ( 0.26% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.44 | $42.53 | Monday, 25th Oct 2021 BOOM stock ended at $41.83. This is 0.26% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.10% from a day low at $41.65 to a day high of $42.53. |
| 90 days | $35.61 | $45.49 | |
| 52 weeks | $32.52 | $70.00 |
Historical Dynamic Materials Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $41.85 | $42.53 | $41.65 | $41.83 | 146 331 |
| 2021-10-22 | $40.00 | $42.43 | $38.54 | $41.72 | 452 158 |
| 2021-10-21 | $38.83 | $39.55 | $37.11 | $39.23 | 159 555 |
| 2021-10-20 | $38.82 | $39.08 | $37.02 | $38.98 | 107 017 |
| 2021-10-19 | $38.26 | $39.79 | $37.29 | $39.06 | 132 089 |
| 2021-10-18 | $41.69 | $41.80 | $37.71 | $38.07 | 146 454 |
| 2021-10-15 | $41.40 | $41.63 | $40.79 | $41.55 | 95 526 |
| 2021-10-14 | $39.74 | $40.77 | $39.32 | $40.55 | 61 834 |
| 2021-10-13 | $41.54 | $41.54 | $39.17 | $39.37 | 152 854 |
| 2021-10-12 | $40.37 | $41.91 | $40.37 | $41.84 | 143 740 |
| 2021-10-11 | $40.50 | $41.46 | $40.44 | $40.46 | 149 519 |
| 2021-10-08 | $38.94 | $40.00 | $38.04 | $39.82 | 194 239 |
| 2021-10-07 | $37.79 | $39.05 | $36.44 | $38.73 | 69 121 |
| 2021-10-06 | $38.39 | $38.39 | $36.57 | $37.53 | 105 521 |
| 2021-10-05 | $39.59 | $40.78 | $38.83 | $39.09 | 89 565 |
| 2021-10-04 | $39.90 | $40.48 | $38.84 | $39.08 | 182 567 |
| 2021-10-01 | $37.19 | $39.63 | $37.19 | $39.49 | 130 568 |
| 2021-09-30 | $36.87 | $37.55 | $36.57 | $36.91 | 59 939 |
| 2021-09-29 | $37.33 | $37.33 | $36.45 | $36.84 | 100 668 |
| 2021-09-28 | $38.83 | $39.75 | $37.13 | $37.40 | 122 808 |
| 2021-09-27 | $37.57 | $38.96 | $37.57 | $38.49 | 139 643 |
| 2021-09-24 | $36.81 | $37.58 | $36.75 | $36.90 | 152 992 |
| 2021-09-23 | $36.22 | $37.22 | $36.22 | $36.75 | 177 539 |
| 2021-09-22 | $36.64 | $37.10 | $35.67 | $35.93 | 136 664 |
| 2021-09-21 | $37.98 | $38.27 | $35.77 | $35.91 | 123 813 |
| 2021-09-20 | $38.15 | $38.15 | $37.03 | $37.65 | 101 368 |
| 2021-09-17 | $39.58 | $40.13 | $38.92 | $39.38 | 384 893 |
| 2021-09-16 | $40.19 | $40.62 | $39.43 | $39.97 | 65 905 |
| 2021-09-15 | $40.60 | $41.80 | $39.97 | $40.42 | 104 731 |
| 2021-09-14 | $41.55 | $42.87 | $39.83 | $39.97 | 119 803 |
| 2021-09-13 | $40.67 | $42.60 | $40.67 | $41.25 | 69 782 |
| 2021-09-10 | $40.74 | $40.99 | $39.88 | $40.04 | 66 207 |
| 2021-09-09 | $39.60 | $40.72 | $39.60 | $40.30 | 98 313 |
| 2021-09-08 | $40.60 | $40.63 | $39.73 | $39.96 | 110 912 |
| 2021-09-07 | $39.91 | $41.45 | $39.91 | $40.57 | 58 438 |
| 2021-09-03 | $40.72 | $41.15 | $39.50 | $39.95 | 55 542 |
| 2021-09-02 | $41.21 | $41.81 | $40.66 | $40.78 | 43 051 |
| 2021-09-01 | $40.21 | $41.07 | $39.28 | $40.97 | 86 111 |
| 2021-08-31 | $39.95 | $41.84 | $39.72 | $40.17 | 91 145 |
| 2021-08-30 | $41.51 | $41.98 | $39.69 | $40.07 | 131 671 |
| 2021-08-27 | $38.86 | $42.19 | $38.86 | $41.34 | 155 264 |
| 2021-08-26 | $38.81 | $39.32 | $37.65 | $38.51 | 98 943 |
| 2021-08-25 | $39.35 | $39.56 | $38.92 | $39.12 | 57 224 |
| 2021-08-24 | $39.02 | $39.88 | $38.81 | $39.07 | 126 569 |
| 2021-08-23 | $37.71 | $39.12 | $37.71 | $38.54 | 61 691 |
| 2021-08-20 | $36.06 | $37.17 | $36.06 | $37.08 | 83 496 |
| 2021-08-19 | $36.99 | $37.58 | $35.61 | $36.56 | 94 301 |
| 2021-08-18 | $38.89 | $39.28 | $37.45 | $37.71 | 94 371 |
| 2021-08-17 | $39.08 | $39.99 | $38.19 | $38.75 | 53 168 |
| 2021-08-16 | $39.93 | $40.30 | $39.27 | $39.61 | 63 288 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
