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 |
| Jan 14, 2021 | $51.00 | $53.20 | $51.00 | $52.19 | 77 978 |
| Jan 13, 2021 | $52.12 | $52.12 | $50.84 | $51.03 | 73 997 |
| Jan 12, 2021 | $50.38 | $53.48 | $50.38 | $52.39 | 67 251 |
| Jan 11, 2021 | $48.95 | $51.20 | $47.63 | $50.38 | 56 542 |
| Jan 08, 2021 | $51.64 | $51.64 | $49.33 | $49.98 | 46 931 |
| Jan 07, 2021 | $50.16 | $51.99 | $50.10 | $51.10 | 88 294 |
| Jan 06, 2021 | $48.79 | $52.00 | $48.79 | $50.05 | 146 091 |
| Jan 05, 2021 | $44.53 | $48.70 | $44.53 | $48.00 | 165 541 |
| Jan 04, 2021 | $43.56 | $45.54 | $43.13 | $44.32 | 89 488 |
| Dec 31, 2020 | $43.32 | $43.77 | $42.86 | $43.25 | 47 425 |
| Dec 30, 2020 | $42.55 | $44.48 | $42.55 | $43.44 | 79 160 |
| Dec 29, 2020 | $43.79 | $43.79 | $42.54 | $42.95 | 58 964 |
| Dec 28, 2020 | $44.38 | $44.53 | $43.44 | $43.47 | 64 185 |
| Dec 24, 2020 | $44.67 | $44.84 | $43.27 | $44.01 | 33 794 |
| Dec 23, 2020 | $43.74 | $44.71 | $43.33 | $44.44 | 72 077 |
| Dec 22, 2020 | $44.11 | $44.81 | $43.20 | $43.58 | 86 619 |
| Dec 21, 2020 | $44.39 | $45.21 | $43.39 | $44.11 | 109 012 |
| Dec 18, 2020 | $46.52 | $47.27 | $45.23 | $45.48 | 418 566 |
| Dec 17, 2020 | $46.27 | $46.72 | $45.18 | $46.54 | 110 573 |
| Dec 16, 2020 | $47.79 | $47.79 | $45.80 | $45.99 | 87 402 |
| Dec 15, 2020 | $47.41 | $48.60 | $46.73 | $47.81 | 106 474 |
| Dec 14, 2020 | $47.59 | $47.59 | $45.55 | $46.96 | 114 019 |
| Dec 11, 2020 | $47.47 | $49.21 | $45.82 | $47.13 | 73 689 |
| Dec 10, 2020 | $45.93 | $48.44 | $45.03 | $47.88 | 169 925 |
| Dec 09, 2020 | $46.59 | $47.38 | $45.31 | $45.84 | 63 420 |
