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 | $13.56 | $19.60 | 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 | $13.56 | $19.71 | |
| 52 weeks | $13.56 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2021 | $54.84 | $58.38 | $54.70 | $58.26 | 130 669 |
| May 10, 2021 | $56.29 | $57.86 | $55.50 | $56.38 | 248 328 |
| May 07, 2021 | $54.52 | $55.86 | $53.38 | $55.67 | 354 673 |
| May 06, 2021 | $53.47 | $55.70 | $52.08 | $54.80 | 257 756 |
| May 05, 2021 | $48.30 | $56.98 | $48.13 | $54.46 | 1 167 988 |
| May 04, 2021 | $52.55 | $54.12 | $49.84 | $50.05 | 619 483 |
| May 03, 2021 | $54.43 | $57.16 | $54.43 | $57.01 | 96 059 |
| Apr 30, 2021 | $53.26 | $54.26 | $53.26 | $54.00 | 120 806 |
| Apr 29, 2021 | $52.69 | $54.47 | $52.55 | $54.32 | 188 373 |
| Apr 28, 2021 | $50.68 | $52.36 | $50.68 | $52.13 | 207 552 |
| Apr 27, 2021 | $51.47 | $51.47 | $49.04 | $50.26 | 157 883 |
| Apr 26, 2021 | $49.64 | $51.80 | $49.64 | $51.05 | 66 118 |
| Apr 23, 2021 | $50.50 | $52.05 | $48.95 | $50.00 | 123 632 |
| Apr 22, 2021 | $52.92 | $54.47 | $51.09 | $52.01 | 135 711 |
| Apr 21, 2021 | $51.13 | $53.89 | $51.13 | $52.85 | 93 122 |
| Apr 20, 2021 | $56.11 | $56.91 | $50.88 | $51.76 | 124 593 |
| Apr 19, 2021 | $55.68 | $57.31 | $55.10 | $56.58 | 78 569 |
| Apr 16, 2021 | $56.14 | $56.74 | $54.26 | $56.03 | 88 022 |
| Apr 15, 2021 | $56.65 | $57.28 | $53.44 | $54.92 | 86 557 |
| Apr 14, 2021 | $52.35 | $58.20 | $52.35 | $56.98 | 162 017 |
| Apr 13, 2021 | $51.83 | $54.38 | $50.53 | $51.96 | 65 712 |
| Apr 12, 2021 | $52.38 | $52.71 | $51.05 | $52.11 | 74 659 |
| Apr 09, 2021 | $53.01 | $53.73 | $51.22 | $51.53 | 80 438 |
| Apr 08, 2021 | $51.99 | $53.56 | $50.11 | $53.01 | 69 034 |
| Apr 07, 2021 | $52.74 | $53.85 | $51.46 | $52.31 | 74 510 |
