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 |
| Feb 13, 2024 | $17.68 | $17.96 | $17.27 | $17.33 | 237 988 |
| Feb 12, 2024 | $17.84 | $18.28 | $17.62 | $18.19 | 220 753 |
| Feb 09, 2024 | $17.46 | $18.02 | $17.39 | $17.90 | 175 654 |
| Feb 08, 2024 | $17.29 | $17.55 | $17.03 | $17.42 | 229 502 |
| Feb 07, 2024 | $16.72 | $17.27 | $16.55 | $17.16 | 231 755 |
| Feb 06, 2024 | $16.80 | $17.10 | $16.39 | $16.65 | 224 143 |
| Feb 05, 2024 | $16.24 | $17.02 | $16.10 | $16.76 | 369 319 |
| Feb 02, 2024 | $16.76 | $17.03 | $16.16 | $16.45 | 334 024 |
| Feb 01, 2024 | $17.41 | $17.61 | $16.98 | $17.06 | 390 858 |
| Jan 31, 2024 | $18.60 | $18.60 | $16.97 | $17.02 | 711 402 |
| Jan 30, 2024 | $18.77 | $18.98 | $18.21 | $18.66 | 479 122 |
| Jan 29, 2024 | $18.20 | $19.09 | $17.26 | $18.81 | 1 357 208 |
| Jan 26, 2024 | $17.48 | $17.57 | $17.17 | $17.34 | 721 669 |
| Jan 25, 2024 | $17.39 | $17.52 | $17.10 | $17.37 | 149 739 |
| Jan 24, 2024 | $17.51 | $17.76 | $17.12 | $17.21 | 181 436 |
| Jan 23, 2024 | $17.56 | $17.78 | $17.29 | $17.43 | 166 320 |
| Jan 22, 2024 | $17.15 | $17.58 | $17.15 | $17.45 | 167 422 |
| Jan 19, 2024 | $17.27 | $17.27 | $16.93 | $17.05 | 405 089 |
| Jan 18, 2024 | $17.04 | $17.40 | $16.79 | $17.11 | 284 816 |
| Jan 17, 2024 | $16.34 | $16.98 | $16.21 | $16.95 | 273 053 |
| Jan 16, 2024 | $16.67 | $17.22 | $16.55 | $16.74 | 375 199 |
| Jan 12, 2024 | $16.98 | $16.98 | $16.47 | $16.69 | 201 824 |
| Jan 11, 2024 | $16.65 | $16.76 | $15.76 | $16.65 | 263 667 |
| Jan 10, 2024 | $16.21 | $16.35 | $15.91 | $16.35 | 171 201 |
| Jan 09, 2024 | $17.28 | $17.28 | $16.21 | $16.31 | 283 095 |
