NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$15.70
-0.150 (-0.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.67 | $19.71 | Wednesday, 1st May 2024 BOOM stock ended at $15.70. This is 0.95% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.91% from a day low at $15.67 to a day high of $16.13. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $21.01 | $21.61 | $21.01 | $21.16 | 68 916 |
| Mar 27, 2023 | $20.61 | $21.37 | $20.44 | $21.24 | 90 766 |
| Mar 24, 2023 | $19.94 | $20.62 | $19.79 | $20.21 | 125 242 |
| Mar 23, 2023 | $21.40 | $21.97 | $19.78 | $20.16 | 117 198 |
| Mar 22, 2023 | $21.80 | $22.98 | $21.20 | $21.23 | 108 017 |
| Mar 21, 2023 | $22.14 | $22.45 | $21.59 | $21.70 | 115 363 |
| Mar 20, 2023 | $21.38 | $22.24 | $21.38 | $21.47 | 120 303 |
| Mar 17, 2023 | $21.18 | $21.44 | $20.54 | $21.02 | 510 469 |
| Mar 16, 2023 | $20.67 | $22.02 | $20.49 | $21.59 | 142 956 |
| Mar 15, 2023 | $20.88 | $21.21 | $20.41 | $20.97 | 172 684 |
| Mar 14, 2023 | $21.97 | $22.76 | $21.77 | $22.00 | 134 022 |
| Mar 13, 2023 | $22.49 | $22.53 | $20.92 | $21.18 | 167 564 |
| Mar 10, 2023 | $23.98 | $24.54 | $22.68 | $23.25 | 145 527 |
| Mar 09, 2023 | $25.10 | $25.67 | $24.14 | $24.20 | 116 834 |
| Mar 08, 2023 | $26.31 | $27.20 | $24.80 | $25.02 | 108 523 |
| Mar 07, 2023 | $26.11 | $26.82 | $25.79 | $26.47 | 145 190 |
| Mar 06, 2023 | $27.05 | $27.30 | $25.68 | $26.11 | 129 879 |
| Mar 03, 2023 | $26.97 | $27.61 | $26.67 | $27.08 | 131 220 |
| Mar 02, 2023 | $26.05 | $27.16 | $25.77 | $27.00 | 111 519 |
| Mar 01, 2023 | $26.57 | $27.03 | $25.56 | $26.34 | 116 197 |
| Feb 28, 2023 | $26.22 | $28.01 | $25.73 | $26.77 | 333 258 |
| Feb 27, 2023 | $25.90 | $26.25 | $25.16 | $25.95 | 203 819 |
| Feb 24, 2023 | $24.06 | $25.82 | $24.00 | $25.13 | 241 711 |
| Feb 23, 2023 | $25.09 | $26.09 | $25.00 | $26.09 | 184 593 |
| Feb 22, 2023 | $23.96 | $25.40 | $23.88 | $24.90 | 146 173 |
