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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $41.49 | $43.55 | $41.31 | $43.36 | 84 393 |
| Nov 04, 2021 | $41.90 | $42.40 | $40.27 | $40.65 | 129 668 |
| Nov 03, 2021 | $40.22 | $41.87 | $39.91 | $41.20 | 136 853 |
| Nov 02, 2021 | $40.65 | $41.19 | $39.86 | $40.74 | 73 334 |
| Nov 01, 2021 | $42.14 | $42.78 | $40.91 | $41.09 | 100 182 |
| Oct 29, 2021 | $42.44 | $42.49 | $41.75 | $41.78 | 89 664 |
| Oct 28, 2021 | $42.00 | $42.92 | $41.70 | $42.51 | 101 979 |
| Oct 27, 2021 | $42.73 | $43.39 | $41.20 | $41.67 | 113 384 |
| Oct 26, 2021 | $42.12 | $44.64 | $41.79 | $43.39 | 213 257 |
| Oct 25, 2021 | $41.85 | $42.53 | $41.65 | $41.83 | 146 331 |
| Oct 22, 2021 | $40.00 | $42.43 | $38.54 | $41.72 | 452 158 |
| Oct 21, 2021 | $38.83 | $39.55 | $37.11 | $39.23 | 159 555 |
| Oct 20, 2021 | $38.82 | $39.08 | $37.02 | $38.98 | 107 017 |
| Oct 19, 2021 | $38.26 | $39.79 | $37.29 | $39.06 | 132 089 |
| Oct 18, 2021 | $41.69 | $41.80 | $37.71 | $38.07 | 146 454 |
| Oct 15, 2021 | $41.40 | $41.63 | $40.79 | $41.55 | 95 526 |
| Oct 14, 2021 | $39.74 | $40.77 | $39.32 | $40.55 | 61 834 |
| Oct 13, 2021 | $41.54 | $41.54 | $39.17 | $39.37 | 152 854 |
| Oct 12, 2021 | $40.37 | $41.91 | $40.37 | $41.84 | 143 740 |
| Oct 11, 2021 | $40.50 | $41.46 | $40.44 | $40.46 | 149 519 |
| Oct 08, 2021 | $38.94 | $40.00 | $38.04 | $39.82 | 194 239 |
| Oct 07, 2021 | $37.79 | $39.05 | $36.44 | $38.73 | 69 121 |
| Oct 06, 2021 | $38.39 | $38.39 | $36.57 | $37.53 | 105 521 |
| Oct 05, 2021 | $39.59 | $40.78 | $38.83 | $39.09 | 89 565 |
| Oct 04, 2021 | $39.90 | $40.48 | $38.84 | $39.08 | 182 567 |
