NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.56
-0.120 (-0.719%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Thursday, 18th Apr 2024 BOOM stock ended at $16.56. This is 0.719% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $16.53 to a day high of $16.93. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $37.40 | $42.54 | $36.07 | $37.41 | 341 424 |
| 2020-10-22 | $33.56 | $35.11 | $33.12 | $34.68 | 101 466 |
| 2020-10-21 | $33.34 | $33.58 | $32.78 | $33.36 | 59 170 |
| 2020-10-20 | $32.91 | $33.81 | $32.39 | $33.42 | 46 985 |
| 2020-10-19 | $33.02 | $34.39 | $32.69 | $32.79 | 78 852 |
| 2020-10-16 | $34.14 | $34.55 | $33.05 | $33.22 | 50 364 |
| 2020-10-15 | $33.71 | $34.56 | $33.46 | $34.33 | 58 901 |
| 2020-10-14 | $33.94 | $35.05 | $33.86 | $34.60 | 42 346 |
| 2020-10-13 | $33.87 | $34.28 | $33.03 | $33.86 | 64 916 |
| 2020-10-12 | $33.92 | $34.25 | $33.03 | $34.19 | 72 005 |
| 2020-10-09 | $34.70 | $34.70 | $33.78 | $34.05 | 65 404 |
| 2020-10-08 | $34.25 | $34.66 | $33.92 | $34.25 | 86 492 |
| 2020-10-07 | $34.53 | $35.45 | $33.03 | $33.77 | 84 653 |
| 2020-10-06 | $34.78 | $36.14 | $33.86 | $34.08 | 75 970 |
| 2020-10-05 | $33.38 | $34.32 | $32.31 | $34.13 | 54 222 |
| 2020-10-02 | $30.96 | $33.45 | $30.50 | $32.91 | 121 387 |
| 2020-10-01 | $32.94 | $33.15 | $30.63 | $31.79 | 550 291 |
| 2020-09-30 | $33.18 | $34.29 | $31.93 | $32.94 | 140 991 |
| 2020-09-29 | $32.00 | $32.96 | $31.57 | $32.87 | 94 944 |
| 2020-09-28 | $31.46 | $32.89 | $31.46 | $32.14 | 71 129 |
| 2020-09-25 | $30.30 | $31.01 | $29.95 | $30.95 | 95 341 |
| 2020-09-24 | $29.85 | $31.08 | $29.54 | $30.71 | 126 194 |
| 2020-09-23 | $32.90 | $32.90 | $29.71 | $29.95 | 129 592 |
| 2020-09-22 | $32.99 | $34.68 | $31.78 | $32.94 | 66 937 |
| 2020-09-21 | $34.06 | $34.06 | $31.63 | $32.87 | 73 159 |
