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 |
| Jan 30, 2020 | $43.44 | $43.98 | $41.60 | $42.89 | 222 986 |
| Jan 29, 2020 | $42.82 | $43.27 | $42.39 | $43.25 | 184 787 |
| Jan 28, 2020 | $41.96 | $42.61 | $41.52 | $42.54 | 107 122 |
| Jan 27, 2020 | $41.55 | $42.01 | $40.94 | $41.85 | 165 539 |
| Jan 24, 2020 | $42.75 | $42.75 | $41.38 | $42.29 | 201 848 |
| Jan 23, 2020 | $43.10 | $43.35 | $42.11 | $42.76 | 172 616 |
| Jan 22, 2020 | $42.86 | $43.39 | $42.28 | $43.35 | 131 514 |
| Jan 21, 2020 | $43.97 | $43.97 | $42.37 | $42.95 | 144 821 |
| Jan 17, 2020 | $44.27 | $44.52 | $43.40 | $44.02 | 181 320 |
| Jan 16, 2020 | $43.92 | $44.55 | $43.67 | $43.91 | 129 889 |
| Jan 15, 2020 | $43.99 | $44.64 | $43.34 | $43.64 | 190 023 |
| Jan 14, 2020 | $44.00 | $44.81 | $43.50 | $44.13 | 151 535 |
| Jan 13, 2020 | $44.01 | $44.37 | $43.14 | $44.00 | 243 876 |
| Jan 10, 2020 | $44.87 | $45.56 | $44.06 | $44.32 | 250 320 |
| Jan 09, 2020 | $43.87 | $45.09 | $43.35 | $44.85 | 164 841 |
| Jan 08, 2020 | $44.80 | $45.54 | $43.71 | $43.79 | 252 091 |
| Jan 07, 2020 | $46.08 | $46.23 | $44.61 | $44.84 | 303 770 |
| Jan 06, 2020 | $45.09 | $46.36 | $44.59 | $46.27 | 250 556 |
| Jan 03, 2020 | $45.25 | $45.99 | $44.55 | $45.11 | 192 566 |
| Jan 02, 2020 | $45.31 | $45.49 | $43.84 | $44.93 | 234 709 |
| Dec 31, 2019 | $43.96 | $45.35 | $43.81 | $44.94 | 250 409 |
| Dec 30, 2019 | $44.80 | $45.09 | $44.14 | $44.19 | 212 313 |
| Dec 27, 2019 | $45.24 | $45.33 | $44.14 | $44.78 | 225 584 |
| Dec 26, 2019 | $45.19 | $45.39 | $44.82 | $45.15 | 109 653 |
| Dec 24, 2019 | $45.00 | $45.29 | $44.56 | $45.15 | 106 345 |
