NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$13.64
-2.75 (-16.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.56 | $19.60 | Friday, 3rd May 2024 BOOM stock ended at $13.64. This is 16.78% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.85% from a day low at $13.56 to a day high of $15.98. |
| 90 days | $13.56 | $19.71 | |
| 52 weeks | $13.56 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $25.50 | $25.84 | $23.85 | $23.92 | 132 440 |
| Feb 17, 2023 | $25.69 | $26.02 | $25.26 | $25.84 | 127 231 |
| Feb 16, 2023 | $26.30 | $26.62 | $25.65 | $25.85 | 140 258 |
| Feb 15, 2023 | $25.29 | $26.08 | $24.56 | $26.07 | 146 725 |
| Feb 14, 2023 | $25.36 | $26.12 | $24.76 | $25.67 | 116 076 |
| Feb 13, 2023 | $24.98 | $26.16 | $24.55 | $25.70 | 200 051 |
| Feb 10, 2023 | $25.35 | $25.65 | $24.76 | $25.11 | 138 071 |
| Feb 09, 2023 | $25.90 | $25.90 | $24.92 | $25.25 | 253 898 |
| Feb 08, 2023 | $25.87 | $26.30 | $24.86 | $25.88 | 125 320 |
| Feb 07, 2023 | $25.53 | $26.35 | $25.30 | $25.87 | 195 470 |
| Feb 06, 2023 | $25.32 | $25.90 | $24.48 | $25.56 | 184 973 |
| Feb 03, 2023 | $24.77 | $26.39 | $24.77 | $25.39 | 234 518 |
| Feb 02, 2023 | $23.80 | $25.16 | $22.75 | $25.10 | 197 294 |
| Feb 01, 2023 | $22.74 | $24.50 | $22.47 | $23.95 | 263 909 |
| Jan 31, 2023 | $21.13 | $22.80 | $21.13 | $22.74 | 104 234 |
| Jan 30, 2023 | $20.83 | $21.28 | $20.78 | $21.12 | 80 061 |
| Jan 27, 2023 | $21.45 | $21.66 | $20.69 | $21.34 | 59 763 |
| Jan 26, 2023 | $21.07 | $21.56 | $20.45 | $21.54 | 56 030 |
| Jan 25, 2023 | $20.23 | $20.84 | $19.70 | $20.71 | 87 741 |
| Jan 24, 2023 | $21.34 | $21.34 | $20.39 | $20.43 | 85 255 |
| Jan 23, 2023 | $22.14 | $22.91 | $21.28 | $21.40 | 103 612 |
| Jan 20, 2023 | $21.50 | $22.18 | $20.88 | $22.03 | 103 541 |
| Jan 19, 2023 | $21.04 | $21.87 | $20.79 | $21.23 | 129 700 |
