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 | $12.96 | $19.12 | 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 | $12.96 | $19.71 | |
| 52 weeks | $12.96 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $34.20 | $34.27 | $30.45 | $30.97 | 976 135 |
| Mar 05, 2020 | $35.97 | $36.17 | $34.55 | $34.90 | 242 500 |
| Mar 04, 2020 | $36.76 | $37.25 | $35.72 | $36.65 | 155 135 |
| Mar 03, 2020 | $37.08 | $37.19 | $36.06 | $36.33 | 140 407 |
| Mar 02, 2020 | $36.12 | $37.28 | $35.12 | $37.27 | 203 630 |
| Feb 28, 2020 | $34.26 | $36.99 | $34.20 | $36.06 | 224 101 |
| Feb 27, 2020 | $35.93 | $37.33 | $35.31 | $35.38 | 444 012 |
| Feb 26, 2020 | $38.02 | $38.21 | $36.83 | $36.90 | 141 806 |
| Feb 25, 2020 | $38.41 | $38.93 | $37.28 | $37.76 | 237 065 |
| Feb 24, 2020 | $38.05 | $38.68 | $37.39 | $38.18 | 220 217 |
| Feb 21, 2020 | $37.68 | $40.87 | $35.26 | $39.42 | 521 874 |
| Feb 20, 2020 | $39.48 | $40.64 | $38.62 | $39.03 | 171 948 |
| Feb 19, 2020 | $38.73 | $39.55 | $38.55 | $39.23 | 173 390 |
| Feb 18, 2020 | $38.46 | $38.84 | $38.26 | $38.74 | 110 787 |
| Feb 14, 2020 | $38.91 | $39.21 | $38.34 | $38.74 | 127 257 |
| Feb 13, 2020 | $39.76 | $39.76 | $38.51 | $38.80 | 143 147 |
| Feb 12, 2020 | $40.30 | $40.76 | $39.81 | $39.90 | 192 446 |
| Feb 11, 2020 | $40.08 | $40.34 | $39.57 | $39.89 | 107 754 |
| Feb 10, 2020 | $39.70 | $40.03 | $39.29 | $39.43 | 123 742 |
| Feb 07, 2020 | $40.50 | $40.70 | $39.65 | $39.87 | 166 834 |
| Feb 06, 2020 | $41.73 | $41.73 | $39.03 | $40.70 | 412 375 |
| Feb 05, 2020 | $40.92 | $42.11 | $40.60 | $41.61 | 143 731 |
| Feb 04, 2020 | $40.41 | $41.08 | $40.09 | $40.30 | 162 718 |
| Feb 03, 2020 | $41.83 | $41.83 | $39.59 | $39.80 | 199 699 |
| Jan 31, 2020 | $42.41 | $42.66 | $41.77 | $41.83 | 182 401 |
