NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.74
-0.140 (-0.83%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Tuesday, 23rd Apr 2024 BOOM stock ended at $16.74. This is 0.83% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $16.70 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 |
| Jul 12, 2021 | $56.36 | $57.76 | $55.79 | $57.40 | 90 135 |
| Jul 09, 2021 | $55.63 | $57.41 | $55.16 | $57.05 | 72 244 |
| Jul 08, 2021 | $53.98 | $55.03 | $52.83 | $54.64 | 140 486 |
| Jul 07, 2021 | $56.17 | $57.00 | $54.22 | $55.14 | 161 763 |
| Jul 06, 2021 | $59.05 | $59.05 | $54.69 | $56.05 | 173 042 |
| Jul 02, 2021 | $57.34 | $59.74 | $56.81 | $59.21 | 250 621 |
| Jul 01, 2021 | $57.46 | $58.41 | $56.89 | $57.56 | 72 274 |
| Jun 30, 2021 | $55.18 | $57.82 | $55.18 | $56.21 | 77 892 |
| Jun 29, 2021 | $53.24 | $55.46 | $52.77 | $55.26 | 161 793 |
| Jun 28, 2021 | $56.59 | $57.96 | $52.64 | $52.77 | 139 874 |
| Jun 25, 2021 | $59.13 | $59.73 | $56.36 | $56.90 | 697 152 |
| Jun 24, 2021 | $56.92 | $59.12 | $56.61 | $58.82 | 107 888 |
| Jun 23, 2021 | $56.40 | $57.88 | $56.40 | $56.91 | 109 399 |
| Jun 22, 2021 | $57.15 | $57.29 | $55.49 | $55.95 | 136 750 |
| Jun 21, 2021 | $55.34 | $59.34 | $55.34 | $57.09 | 205 526 |
| Jun 18, 2021 | $54.83 | $57.97 | $54.40 | $55.03 | 897 105 |
| Jun 17, 2021 | $59.73 | $60.38 | $55.26 | $56.03 | 205 161 |
| Jun 16, 2021 | $60.32 | $61.35 | $58.94 | $59.68 | 178 416 |
| Jun 15, 2021 | $61.64 | $62.46 | $60.45 | $60.98 | 197 782 |
| Jun 14, 2021 | $60.86 | $63.50 | $60.71 | $61.59 | 334 885 |
| Jun 11, 2021 | $59.66 | $60.68 | $59.56 | $60.31 | 169 199 |
| Jun 10, 2021 | $60.32 | $61.16 | $58.77 | $59.52 | 121 229 |
| Jun 09, 2021 | $60.63 | $61.87 | $59.20 | $59.73 | 133 834 |
| Jun 08, 2021 | $58.38 | $60.92 | $57.43 | $60.20 | 148 618 |
| Jun 07, 2021 | $60.14 | $60.75 | $58.47 | $58.62 | 123 827 |
