NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.49
-0.260 (-1.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.35 | $19.71 | Friday, 26th Apr 2024 BOOM stock ended at $16.49. This is 1.55% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.83% from a day low at $16.35 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 |
| Sep 24, 2021 | $36.81 | $37.58 | $36.75 | $36.90 | 152 992 |
| Sep 23, 2021 | $36.22 | $37.22 | $36.22 | $36.75 | 177 539 |
| Sep 22, 2021 | $36.64 | $37.10 | $35.67 | $35.93 | 136 664 |
| Sep 21, 2021 | $37.98 | $38.27 | $35.77 | $35.91 | 123 813 |
| Sep 20, 2021 | $38.15 | $38.15 | $37.03 | $37.65 | 101 368 |
| Sep 17, 2021 | $39.58 | $40.13 | $38.92 | $39.38 | 384 893 |
| Sep 16, 2021 | $40.19 | $40.62 | $39.43 | $39.97 | 65 905 |
| Sep 15, 2021 | $40.60 | $41.80 | $39.97 | $40.42 | 104 731 |
| Sep 14, 2021 | $41.55 | $42.87 | $39.83 | $39.97 | 119 803 |
| Sep 13, 2021 | $40.67 | $42.60 | $40.67 | $41.25 | 69 782 |
| Sep 10, 2021 | $40.74 | $40.99 | $39.88 | $40.04 | 66 207 |
| Sep 09, 2021 | $39.60 | $40.72 | $39.60 | $40.30 | 98 313 |
| Sep 08, 2021 | $40.60 | $40.63 | $39.73 | $39.96 | 110 912 |
| Sep 07, 2021 | $39.91 | $41.45 | $39.91 | $40.57 | 58 438 |
| Sep 03, 2021 | $40.72 | $41.15 | $39.50 | $39.95 | 55 542 |
| Sep 02, 2021 | $41.21 | $41.81 | $40.66 | $40.78 | 43 051 |
| Sep 01, 2021 | $40.21 | $41.07 | $39.28 | $40.97 | 86 111 |
| Aug 31, 2021 | $39.95 | $41.84 | $39.72 | $40.17 | 91 145 |
| Aug 30, 2021 | $41.51 | $41.98 | $39.69 | $40.07 | 131 671 |
| Aug 27, 2021 | $38.86 | $42.19 | $38.86 | $41.34 | 155 264 |
| Aug 26, 2021 | $38.81 | $39.32 | $37.65 | $38.51 | 98 943 |
| Aug 25, 2021 | $39.35 | $39.56 | $38.92 | $39.12 | 57 224 |
| Aug 24, 2021 | $39.02 | $39.88 | $38.81 | $39.07 | 126 569 |
| Aug 23, 2021 | $37.71 | $39.12 | $37.71 | $38.54 | 61 691 |
| Aug 20, 2021 | $36.06 | $37.17 | $36.06 | $37.08 | 83 496 |
