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 |
| May 06, 2020 | $24.13 | $25.12 | $22.16 | $22.26 | 160 088 |
| May 05, 2020 | $25.25 | $25.71 | $23.98 | $24.08 | 218 844 |
| May 04, 2020 | $24.24 | $24.94 | $23.54 | $24.57 | 137 081 |
| May 01, 2020 | $25.31 | $26.00 | $24.26 | $24.51 | 190 025 |
| Apr 30, 2020 | $27.55 | $27.59 | $25.01 | $25.81 | 242 298 |
| Apr 29, 2020 | $24.83 | $28.62 | $24.81 | $27.53 | 452 772 |
| Apr 28, 2020 | $24.57 | $24.60 | $23.38 | $24.20 | 444 129 |
| Apr 27, 2020 | $24.42 | $24.57 | $23.60 | $23.94 | 244 784 |
| Apr 24, 2020 | $24.34 | $26.17 | $23.37 | $24.85 | 439 356 |
| Apr 23, 2020 | $24.54 | $26.85 | $24.07 | $26.00 | 424 319 |
| Apr 22, 2020 | $26.02 | $26.37 | $23.90 | $24.00 | 258 219 |
| Apr 21, 2020 | $26.48 | $27.06 | $25.34 | $25.48 | 133 265 |
| Apr 20, 2020 | $26.67 | $28.35 | $26.28 | $27.23 | 112 912 |
| Apr 17, 2020 | $26.89 | $28.09 | $26.68 | $27.45 | 164 793 |
| Apr 16, 2020 | $26.79 | $27.72 | $25.69 | $26.65 | 244 713 |
| Apr 15, 2020 | $28.20 | $29.18 | $26.37 | $26.51 | 269 276 |
| Apr 14, 2020 | $28.31 | $29.24 | $27.85 | $29.17 | 328 217 |
| Apr 13, 2020 | $28.63 | $28.92 | $27.51 | $27.95 | 114 040 |
| Apr 09, 2020 | $29.06 | $30.29 | $26.89 | $27.86 | 269 232 |
| Apr 08, 2020 | $28.42 | $28.70 | $27.14 | $28.25 | 446 195 |
| Apr 07, 2020 | $26.29 | $27.52 | $25.53 | $27.46 | 496 765 |
| Apr 06, 2020 | $24.47 | $25.71 | $23.38 | $25.42 | 329 552 |
| Apr 03, 2020 | $23.62 | $24.47 | $22.59 | $24.14 | 191 590 |
| Apr 02, 2020 | $22.10 | $24.40 | $21.27 | $23.25 | 206 941 |
| Apr 01, 2020 | $22.38 | $22.39 | $21.31 | $22.07 | 205 393 |
