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 |
| Feb 22, 2021 | $63.66 | $69.42 | $62.82 | $67.78 | 167 021 |
| Feb 19, 2021 | $61.51 | $64.66 | $58.00 | $64.40 | 183 146 |
| Feb 18, 2021 | $65.50 | $66.70 | $61.01 | $62.00 | 168 074 |
| Feb 17, 2021 | $60.22 | $66.42 | $59.52 | $66.30 | 264 477 |
| Feb 16, 2021 | $57.37 | $60.68 | $57.19 | $60.22 | 315 007 |
| Feb 12, 2021 | $56.52 | $57.59 | $55.94 | $56.54 | 49 586 |
| Feb 11, 2021 | $57.32 | $57.81 | $55.82 | $57.00 | 122 797 |
| Feb 10, 2021 | $58.71 | $58.78 | $56.84 | $57.79 | 167 261 |
| Feb 09, 2021 | $58.06 | $58.65 | $56.52 | $58.27 | 113 062 |
| Feb 08, 2021 | $57.21 | $58.44 | $56.38 | $58.17 | 88 685 |
| Feb 05, 2021 | $57.95 | $58.46 | $55.77 | $56.99 | 74 390 |
| Feb 04, 2021 | $56.37 | $57.72 | $55.11 | $57.24 | 71 316 |
| Feb 03, 2021 | $57.24 | $57.77 | $55.81 | $56.88 | 55 506 |
| Feb 02, 2021 | $56.95 | $57.27 | $55.26 | $57.00 | 127 980 |
| Feb 01, 2021 | $58.52 | $59.33 | $54.71 | $55.92 | 210 020 |
| Jan 29, 2021 | $52.30 | $59.50 | $51.39 | $57.17 | 437 693 |
| Jan 28, 2021 | $50.31 | $52.05 | $47.15 | $51.87 | 114 799 |
| Jan 27, 2021 | $49.16 | $51.62 | $48.59 | $49.53 | 152 087 |
| Jan 26, 2021 | $50.75 | $51.28 | $49.67 | $50.38 | 38 474 |
| Jan 25, 2021 | $50.23 | $50.62 | $49.03 | $50.12 | 56 383 |
| Jan 22, 2021 | $47.13 | $51.14 | $47.13 | $50.91 | 93 379 |
| Jan 21, 2021 | $50.94 | $50.94 | $48.00 | $48.29 | 57 361 |
| Jan 20, 2021 | $50.86 | $51.53 | $50.19 | $50.79 | 61 826 |
| Jan 19, 2021 | $50.65 | $51.67 | $49.75 | $50.89 | 55 753 |
| Jan 15, 2021 | $51.61 | $52.51 | $49.66 | $49.98 | 53 462 |
