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 |
| Jul 17, 2020 | $26.52 | $27.06 | $26.14 | $26.55 | 82 800 |
| Jul 16, 2020 | $26.48 | $26.70 | $25.80 | $26.48 | 92 700 |
| Jul 15, 2020 | $25.40 | $27.06 | $25.40 | $26.68 | 184 900 |
| Jul 14, 2020 | $24.58 | $25.99 | $24.46 | $24.91 | 195 800 |
| Jul 13, 2020 | $25.30 | $25.38 | $24.54 | $24.61 | 124 800 |
| Jul 10, 2020 | $24.45 | $25.10 | $24.04 | $25.09 | 75 800 |
| Jul 09, 2020 | $26.26 | $26.72 | $24.40 | $24.45 | 89 800 |
| Jul 08, 2020 | $26.08 | $26.80 | $25.55 | $26.30 | 87 400 |
| Jul 07, 2020 | $27.79 | $27.82 | $26.12 | $26.19 | 73 700 |
| Jul 06, 2020 | $28.09 | $28.70 | $27.29 | $28.06 | 66 000 |
| Jul 02, 2020 | $27.30 | $28.26 | $26.95 | $27.54 | 111 555 |
| Jul 01, 2020 | $27.73 | $28.59 | $26.62 | $26.88 | 92 537 |
| Jun 30, 2020 | $26.72 | $27.93 | $26.39 | $27.60 | 335 552 |
| Jun 29, 2020 | $27.67 | $28.25 | $26.34 | $27.01 | 202 812 |
| Jun 26, 2020 | $28.65 | $28.65 | $27.14 | $27.30 | 323 322 |
| Jun 25, 2020 | $28.65 | $29.48 | $28.17 | $28.68 | 142 010 |
| Jun 24, 2020 | $30.07 | $30.37 | $28.82 | $28.92 | 99 500 |
| Jun 23, 2020 | $30.63 | $30.85 | $30.22 | $30.55 | 111 302 |
| Jun 22, 2020 | $30.18 | $30.63 | $29.50 | $30.11 | 140 544 |
| Jun 19, 2020 | $31.69 | $32.31 | $30.12 | $30.37 | 250 661 |
| Jun 18, 2020 | $30.80 | $31.17 | $30.32 | $31.16 | 127 774 |
| Jun 17, 2020 | $31.75 | $31.99 | $30.58 | $31.13 | 123 487 |
| Jun 16, 2020 | $32.17 | $33.27 | $30.87 | $32.07 | 184 601 |
| Jun 15, 2020 | $28.94 | $31.44 | $28.86 | $30.88 | 104 738 |
| Jun 12, 2020 | $32.29 | $32.42 | $29.98 | $30.46 | 154 894 |
