NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$13.46
+0.410 (+3.14%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 BOOM stock ended at $13.46. This is 3.14% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.86% from a day low at $12.96 to a day high of $13.46. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $21.57 | $23.77 | $21.51 | $23.01 | 191 230 |
| Mar 30, 2020 | $24.13 | $24.13 | $21.50 | $21.53 | 232 163 |
| Mar 27, 2020 | $23.70 | $25.26 | $23.70 | $24.56 | 273 881 |
| Mar 26, 2020 | $24.13 | $24.70 | $23.66 | $24.48 | 205 212 |
| Mar 25, 2020 | $25.03 | $25.70 | $23.42 | $24.14 | 364 848 |
| Mar 24, 2020 | $24.19 | $25.23 | $23.14 | $24.74 | 289 003 |
| Mar 23, 2020 | $23.65 | $24.00 | $21.82 | $23.29 | 303 139 |
| Mar 20, 2020 | $24.69 | $27.69 | $23.70 | $23.91 | 700 935 |
| Mar 19, 2020 | $22.99 | $25.49 | $22.21 | $24.48 | 340 404 |
| Mar 18, 2020 | $22.65 | $23.61 | $20.35 | $23.20 | 334 407 |
| Mar 17, 2020 | $21.98 | $25.19 | $21.32 | $23.72 | 402 675 |
| Mar 16, 2020 | $22.00 | $23.29 | $20.28 | $21.91 | 394 133 |
| Mar 13, 2020 | $22.54 | $23.30 | $20.46 | $22.38 | 317 254 |
| Mar 12, 2020 | $21.69 | $23.96 | $20.15 | $21.91 | 394 888 |
| Mar 11, 2020 | $22.81 | $23.38 | $21.57 | $22.45 | 363 085 |
| Mar 10, 2020 | $24.11 | $25.62 | $22.96 | $23.80 | 487 094 |
| Mar 09, 2020 | $27.39 | $29.85 | $22.02 | $22.86 | 993 553 |
