NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.75
+0.0600 (+0.359%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.40 | $19.71 | Thursday, 25th Apr 2024 BOOM stock ended at $16.75. This is 0.359% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $16.40 to a day high of $16.78. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $38.89 | $39.28 | $37.45 | $37.71 | 94 371 |
| Aug 17, 2021 | $39.08 | $39.99 | $38.19 | $38.75 | 53 168 |
| Aug 16, 2021 | $39.93 | $40.30 | $39.27 | $39.61 | 63 288 |
| Aug 13, 2021 | $41.96 | $42.34 | $40.31 | $40.46 | 57 487 |
| Aug 12, 2021 | $43.27 | $43.27 | $41.63 | $42.03 | 64 629 |
| Aug 11, 2021 | $43.29 | $43.56 | $42.09 | $43.25 | 47 038 |
| Aug 10, 2021 | $43.08 | $43.82 | $42.01 | $43.49 | 81 003 |
| Aug 09, 2021 | $42.62 | $42.99 | $41.68 | $42.48 | 92 467 |
| Aug 06, 2021 | $42.46 | $43.92 | $42.29 | $43.27 | 85 586 |
| Aug 05, 2021 | $42.10 | $42.97 | $41.58 | $41.78 | 68 736 |
| Aug 04, 2021 | $43.00 | $44.12 | $41.58 | $41.88 | 121 731 |
| Aug 03, 2021 | $43.08 | $43.91 | $42.01 | $43.60 | 122 876 |
| Aug 02, 2021 | $43.86 | $45.14 | $42.99 | $43.31 | 115 918 |
| Jul 30, 2021 | $44.63 | $45.44 | $43.00 | $43.77 | 101 411 |
| Jul 29, 2021 | $44.63 | $45.49 | $44.17 | $44.81 | 100 808 |
| Jul 28, 2021 | $44.26 | $44.31 | $43.38 | $43.83 | 474 476 |
| Jul 27, 2021 | $43.49 | $44.20 | $42.94 | $43.40 | 246 575 |
| Jul 26, 2021 | $42.14 | $45.10 | $42.14 | $43.49 | 304 962 |
| Jul 23, 2021 | $41.88 | $43.96 | $41.28 | $41.84 | 955 918 |
| Jul 22, 2021 | $50.53 | $50.76 | $46.52 | $47.17 | 294 409 |
| Jul 21, 2021 | $50.62 | $52.59 | $50.08 | $50.45 | 169 595 |
| Jul 20, 2021 | $48.24 | $50.30 | $48.19 | $49.84 | 188 291 |
| Jul 19, 2021 | $48.97 | $49.99 | $47.32 | $48.36 | 126 623 |
| Jul 16, 2021 | $52.29 | $52.69 | $50.19 | $50.79 | 75 866 |
| Jul 15, 2021 | $52.30 | $53.13 | $51.06 | $51.32 | 119 900 |
