NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.74
-0.140 (-0.83%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Tuesday, 23rd Apr 2024 BOOM stock ended at $16.74. This is 0.83% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $16.70 to a day high of $17.14. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $16.48 | $16.99 | $15.90 | $16.22 | 126 882 |
| May 30, 2023 | $16.74 | $16.74 | $15.76 | $16.65 | 109 189 |
| May 26, 2023 | $16.93 | $17.33 | $16.86 | $16.89 | 72 727 |
| May 25, 2023 | $17.48 | $17.64 | $16.86 | $17.27 | 67 013 |
| May 24, 2023 | $17.99 | $17.99 | $16.88 | $17.52 | 106 309 |
| May 23, 2023 | $17.33 | $18.21 | $17.33 | $17.99 | 97 673 |
| May 22, 2023 | $17.34 | $17.71 | $17.11 | $17.39 | 95 829 |
| May 19, 2023 | $17.82 | $17.95 | $17.27 | $17.27 | 77 555 |
| May 18, 2023 | $17.35 | $17.50 | $16.97 | $17.47 | 111 067 |
| May 17, 2023 | $17.11 | $17.51 | $16.83 | $17.39 | 82 273 |
| May 16, 2023 | $17.15 | $17.33 | $16.77 | $16.95 | 112 172 |
| May 15, 2023 | $17.50 | $17.84 | $17.15 | $17.24 | 92 522 |
| May 12, 2023 | $17.57 | $17.89 | $17.20 | $17.39 | 51 973 |
| May 11, 2023 | $17.46 | $17.66 | $17.17 | $17.62 | 88 936 |
| May 10, 2023 | $17.90 | $17.90 | $17.18 | $17.64 | 103 165 |
| May 09, 2023 | $17.29 | $17.87 | $17.10 | $17.64 | 86 466 |
| May 08, 2023 | $18.83 | $18.94 | $17.07 | $17.44 | 97 411 |
| May 05, 2023 | $18.26 | $19.87 | $18.26 | $18.59 | 165 485 |
| May 04, 2023 | $17.41 | $17.75 | $17.00 | $17.56 | 97 663 |
| May 03, 2023 | $17.39 | $18.00 | $17.00 | $17.46 | 149 414 |
| May 02, 2023 | $18.72 | $18.76 | $17.21 | $17.38 | 151 882 |
| May 01, 2023 | $18.89 | $19.07 | $18.39 | $18.98 | 94 995 |
| Apr 28, 2023 | $18.54 | $19.21 | $18.40 | $18.94 | 83 466 |
| Apr 27, 2023 | $18.72 | $18.97 | $18.47 | $18.61 | 52 430 |
| Apr 26, 2023 | $19.17 | $19.43 | $18.29 | $18.67 | 80 590 |
