NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.69
-0.0500 (-0.299%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Wednesday, 24th Apr 2024 BOOM stock ended at $16.69. This is 0.299% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.85% from a day low at $16.53 to a day high of $16.84. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $15.85 | $16.08 | $15.57 | $15.81 | 209 247 |
| Nov 28, 2023 | $16.17 | $16.17 | $15.53 | $15.58 | 162 287 |
| Nov 27, 2023 | $16.16 | $16.32 | $15.86 | $16.04 | 133 427 |
| Nov 24, 2023 | $16.15 | $16.46 | $16.15 | $16.24 | 44 867 |
| Nov 22, 2023 | $15.75 | $16.15 | $15.62 | $16.11 | 146 160 |
| Nov 21, 2023 | $16.10 | $16.22 | $15.77 | $15.81 | 115 557 |
| Nov 20, 2023 | $16.06 | $16.18 | $15.90 | $16.05 | 119 462 |
| Nov 17, 2023 | $16.29 | $16.29 | $15.78 | $15.87 | 117 084 |
| Nov 16, 2023 | $16.35 | $16.55 | $15.70 | $15.87 | 139 755 |
| Nov 15, 2023 | $16.76 | $17.18 | $16.43 | $16.56 | 143 309 |
| Nov 14, 2023 | $16.30 | $17.00 | $16.30 | $16.86 | 180 641 |
| Nov 13, 2023 | $16.02 | $16.26 | $15.80 | $15.95 | 123 034 |
| Nov 10, 2023 | $16.02 | $16.25 | $15.88 | $16.05 | 109 014 |
| Nov 09, 2023 | $16.52 | $16.56 | $15.82 | $15.84 | 159 101 |
| Nov 08, 2023 | $16.23 | $16.59 | $16.00 | $16.28 | 234 083 |
| Nov 07, 2023 | $16.69 | $16.69 | $16.04 | $16.32 | 354 078 |
| Nov 06, 2023 | $17.04 | $17.34 | $16.31 | $16.80 | 247 499 |
| Nov 03, 2023 | $16.94 | $17.62 | $16.52 | $17.10 | 832 509 |
| Nov 02, 2023 | $18.94 | $19.34 | $18.16 | $18.99 | 349 871 |
| Nov 01, 2023 | $18.90 | $19.07 | $18.50 | $18.79 | 161 347 |
| Oct 31, 2023 | $18.78 | $19.15 | $18.58 | $18.95 | 160 050 |
| Oct 30, 2023 | $18.76 | $18.98 | $18.38 | $18.82 | 139 149 |
| Oct 27, 2023 | $18.48 | $18.90 | $18.22 | $18.71 | 129 246 |
| Oct 26, 2023 | $18.76 | $18.76 | $18.20 | $18.58 | 91 860 |
| Oct 25, 2023 | $19.19 | $19.19 | $18.34 | $18.63 | 204 188 |
