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 |
| Mar 29, 2021 | $56.91 | $58.42 | $53.45 | $53.54 | 146 585 |
| Mar 26, 2021 | $56.93 | $58.17 | $55.93 | $57.00 | 101 016 |
| Mar 25, 2021 | $53.77 | $56.15 | $52.25 | $55.55 | 144 333 |
| Mar 24, 2021 | $54.37 | $57.48 | $53.07 | $55.01 | 172 949 |
| Mar 23, 2021 | $52.59 | $55.17 | $52.02 | $53.28 | 171 797 |
| Mar 22, 2021 | $55.52 | $55.52 | $52.29 | $54.03 | 83 041 |
| Mar 19, 2021 | $54.34 | $56.97 | $54.34 | $55.00 | 477 632 |
| Mar 18, 2021 | $58.95 | $59.20 | $55.50 | $55.66 | 117 009 |
| Mar 17, 2021 | $61.38 | $61.70 | $58.44 | $58.80 | 89 631 |
| Mar 16, 2021 | $64.15 | $64.58 | $60.02 | $61.33 | 242 119 |
| Mar 15, 2021 | $66.31 | $66.96 | $62.68 | $64.20 | 117 168 |
| Mar 12, 2021 | $68.04 | $68.54 | $66.06 | $67.10 | 80 671 |
| Mar 11, 2021 | $66.90 | $68.48 | $65.52 | $67.54 | 134 540 |
| Mar 10, 2021 | $64.43 | $68.66 | $64.43 | $66.90 | 96 550 |
| Mar 09, 2021 | $68.91 | $70.00 | $64.79 | $64.89 | 139 717 |
| Mar 08, 2021 | $67.45 | $69.99 | $65.76 | $68.92 | 212 861 |
| Mar 05, 2021 | $66.00 | $67.64 | $64.22 | $67.49 | 186 527 |
| Mar 04, 2021 | $65.38 | $67.00 | $62.86 | $64.46 | 140 588 |
| Mar 03, 2021 | $63.94 | $65.98 | $63.05 | $65.00 | 100 100 |
| Mar 02, 2021 | $62.89 | $64.60 | $62.89 | $63.15 | 76 361 |
| Mar 01, 2021 | $64.58 | $64.82 | $61.90 | $64.42 | 246 902 |
| Feb 26, 2021 | $63.79 | $65.38 | $61.75 | $62.99 | 171 987 |
| Feb 25, 2021 | $65.99 | $66.45 | $63.92 | $64.53 | 107 144 |
| Feb 24, 2021 | $63.97 | $65.91 | $63.10 | $65.43 | 205 525 |
| Feb 23, 2021 | $67.84 | $67.84 | $64.31 | $64.69 | 164 334 |
