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 |
| Oct 24, 2023 | $19.41 | $19.61 | $19.14 | $19.23 | 118 367 |
| Oct 23, 2023 | $19.58 | $19.65 | $19.24 | $19.41 | 131 851 |
| Oct 20, 2023 | $20.21 | $20.34 | $19.60 | $19.80 | 124 263 |
| Oct 19, 2023 | $20.33 | $20.58 | $20.05 | $20.15 | 123 838 |
| Oct 18, 2023 | $20.57 | $20.87 | $20.10 | $20.43 | 228 410 |
| Oct 17, 2023 | $20.49 | $21.22 | $20.36 | $20.66 | 211 639 |
| Oct 16, 2023 | $21.00 | $21.28 | $20.50 | $20.53 | 149 076 |
| Oct 13, 2023 | $21.40 | $21.59 | $20.83 | $20.89 | 163 443 |
| Oct 12, 2023 | $22.28 | $22.28 | $21.01 | $21.15 | 157 368 |
| Oct 11, 2023 | $22.43 | $22.72 | $21.88 | $22.02 | 135 621 |
| Oct 10, 2023 | $22.08 | $22.80 | $22.00 | $22.55 | 135 265 |
| Oct 09, 2023 | $22.18 | $22.47 | $21.69 | $22.09 | 177 405 |
| Oct 06, 2023 | $21.62 | $22.09 | $21.11 | $21.79 | 176 824 |
| Oct 05, 2023 | $21.80 | $22.56 | $21.72 | $21.72 | 172 043 |
| Oct 04, 2023 | $23.16 | $23.34 | $22.11 | $22.13 | 164 433 |
| Oct 03, 2023 | $23.58 | $23.85 | $23.06 | $23.36 | 162 477 |
| Oct 02, 2023 | $24.29 | $24.72 | $23.74 | $23.81 | 184 436 |
| Sep 29, 2023 | $25.03 | $25.03 | $24.21 | $24.47 | 176 478 |
| Sep 28, 2023 | $24.27 | $25.16 | $24.27 | $25.00 | 171 420 |
| Sep 27, 2023 | $24.33 | $24.76 | $24.17 | $24.22 | 213 174 |
| Sep 26, 2023 | $23.94 | $24.79 | $23.92 | $24.15 | 201 626 |
| Sep 25, 2023 | $24.05 | $24.44 | $23.84 | $24.12 | 167 967 |
| Sep 22, 2023 | $24.42 | $24.79 | $23.72 | $24.08 | 249 302 |
| Sep 21, 2023 | $24.93 | $24.97 | $24.13 | $24.31 | 142 738 |
| Sep 20, 2023 | $25.03 | $25.82 | $24.96 | $24.99 | 110 480 |
