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 |
| Jun 11, 2020 | $31.25 | $31.61 | $30.51 | $30.92 | 270 345 |
| Jun 10, 2020 | $34.27 | $34.43 | $33.06 | $33.51 | 201 563 |
| Jun 09, 2020 | $36.02 | $36.94 | $33.99 | $34.44 | 184 738 |
| Jun 08, 2020 | $36.00 | $37.45 | $35.15 | $37.03 | 231 792 |
| Jun 05, 2020 | $34.44 | $36.03 | $33.58 | $34.43 | 153 871 |
| Jun 04, 2020 | $30.38 | $33.78 | $30.38 | $32.80 | 203 290 |
| Jun 03, 2020 | $31.10 | $31.93 | $29.90 | $30.51 | 504 382 |
| Jun 02, 2020 | $29.05 | $30.73 | $27.98 | $30.56 | 107 371 |
| Jun 01, 2020 | $28.69 | $29.30 | $28.04 | $28.79 | 120 883 |
| May 29, 2020 | $28.20 | $28.72 | $27.70 | $28.55 | 113 409 |
| May 28, 2020 | $28.73 | $29.65 | $28.21 | $28.56 | 133 455 |
| May 27, 2020 | $28.60 | $28.76 | $27.17 | $28.44 | 222 485 |
| May 26, 2020 | $27.43 | $28.98 | $27.32 | $28.40 | 147 383 |
| May 22, 2020 | $27.06 | $27.88 | $26.26 | $26.89 | 75 240 |
| May 21, 2020 | $27.91 | $28.28 | $26.57 | $27.18 | 133 464 |
| May 20, 2020 | $26.74 | $28.32 | $26.74 | $27.91 | 192 852 |
| May 19, 2020 | $27.33 | $27.33 | $26.08 | $26.12 | 101 169 |
| May 18, 2020 | $25.25 | $27.29 | $24.20 | $27.16 | 144 822 |
| May 15, 2020 | $24.13 | $24.80 | $24.07 | $24.10 | 100 605 |
| May 14, 2020 | $23.12 | $24.31 | $22.33 | $24.16 | 156 490 |
| May 13, 2020 | $24.15 | $24.15 | $22.56 | $23.63 | 201 751 |
| May 12, 2020 | $24.91 | $25.16 | $24.12 | $24.52 | 119 586 |
| May 11, 2020 | $25.70 | $25.70 | $24.14 | $24.80 | 123 174 |
| May 08, 2020 | $22.82 | $25.88 | $22.27 | $25.87 | 202 017 |
| May 07, 2020 | $22.63 | $23.18 | $21.94 | $22.36 | 214 967 |
