NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.69
-0.0500 (-0.299%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Wednesday, 24th Apr 2024 BOOM stock ended at $16.69. This is 0.299% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.85% from a day low at $16.53 to a day high of $16.84. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $16.69 | $16.84 | $16.53 | $16.69 | 155 369 |
| Apr 23, 2024 | $16.92 | $17.14 | $16.70 | $16.74 | 107 150 |
| Apr 22, 2024 | $16.93 | $17.22 | $16.57 | $16.88 | 109 721 |
| Apr 19, 2024 | $16.49 | $17.03 | $16.49 | $17.02 | 118 806 |
| Apr 18, 2024 | $16.68 | $16.93 | $16.53 | $16.56 | 172 188 |
| Apr 17, 2024 | $16.84 | $17.05 | $16.55 | $16.68 | 161 184 |
| Apr 16, 2024 | $16.73 | $16.85 | $16.41 | $16.66 | 196 554 |
| Apr 15, 2024 | $17.71 | $17.98 | $16.86 | $16.87 | 122 962 |
| Apr 12, 2024 | $18.17 | $18.51 | $17.50 | $17.53 | 97 678 |
| Apr 11, 2024 | $18.57 | $18.57 | $18.08 | $18.08 | 88 042 |
| Apr 10, 2024 | $18.66 | $18.66 | $18.09 | $18.45 | 130 531 |
| Apr 09, 2024 | $18.81 | $18.95 | $18.55 | $18.66 | 103 881 |
| Apr 08, 2024 | $19.11 | $19.12 | $18.73 | $18.78 | 118 131 |
| Apr 05, 2024 | $18.70 | $19.13 | $18.53 | $18.93 | 109 526 |
| Apr 04, 2024 | $19.47 | $19.60 | $18.83 | $18.88 | 126 554 |
| Apr 03, 2024 | $19.15 | $19.50 | $19.11 | $19.42 | 100 280 |
| Apr 02, 2024 | $19.30 | $19.37 | $19.06 | $19.26 | 135 105 |
| Apr 01, 2024 | $19.60 | $19.71 | $19.31 | $19.32 | 157 277 |
| Mar 28, 2024 | $19.03 | $19.52 | $18.93 | $19.49 | 183 312 |
| Mar 27, 2024 | $18.65 | $19.05 | $18.65 | $18.93 | 150 778 |
| Mar 26, 2024 | $18.81 | $18.82 | $18.44 | $18.52 | 149 893 |
| Mar 25, 2024 | $18.85 | $19.04 | $18.47 | $18.71 | 208 262 |
| Mar 22, 2024 | $18.90 | $18.90 | $18.45 | $18.70 | 151 006 |
| Mar 21, 2024 | $19.03 | $19.15 | $18.75 | $18.80 | 190 463 |
| Mar 20, 2024 | $18.76 | $19.56 | $18.76 | $19.07 | 251 550 |
