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 |
| Sep 19, 2023 | $24.85 | $25.20 | $24.67 | $25.07 | 181 276 |
| Sep 18, 2023 | $25.44 | $25.54 | $24.68 | $24.70 | 148 378 |
| Sep 15, 2023 | $25.52 | $25.78 | $25.11 | $25.35 | 303 107 |
| Sep 14, 2023 | $25.94 | $26.03 | $25.44 | $25.48 | 161 120 |
| Sep 13, 2023 | $26.20 | $26.29 | $25.02 | $25.51 | 299 965 |
| Sep 12, 2023 | $26.20 | $26.63 | $25.62 | $26.22 | 188 456 |
| Sep 11, 2023 | $26.74 | $26.84 | $25.85 | $26.16 | 186 474 |
| Sep 08, 2023 | $26.43 | $27.16 | $26.10 | $26.47 | 257 444 |
| Sep 07, 2023 | $26.60 | $26.72 | $25.62 | $26.36 | 322 883 |
| Sep 06, 2023 | $26.08 | $26.94 | $26.07 | $26.72 | 334 665 |
| Sep 05, 2023 | $25.48 | $26.25 | $25.27 | $26.10 | 223 386 |
| Sep 01, 2023 | $24.48 | $25.63 | $24.37 | $25.30 | 197 816 |
| Aug 31, 2023 | $24.09 | $24.37 | $23.81 | $24.02 | 260 205 |
| Aug 30, 2023 | $23.80 | $24.11 | $23.50 | $23.86 | 149 497 |
| Aug 29, 2023 | $23.59 | $24.04 | $23.15 | $23.79 | 209 051 |
| Aug 28, 2023 | $22.95 | $23.58 | $22.84 | $23.43 | 194 832 |
| Aug 25, 2023 | $23.17 | $23.38 | $22.68 | $22.93 | 169 399 |
| Aug 24, 2023 | $24.50 | $24.51 | $23.00 | $23.06 | 243 760 |
| Aug 23, 2023 | $23.55 | $24.83 | $23.25 | $24.57 | 216 631 |
| Aug 22, 2023 | $24.05 | $24.05 | $23.48 | $23.83 | 156 772 |
| Aug 21, 2023 | $24.02 | $24.28 | $23.56 | $24.08 | 116 345 |
| Aug 18, 2023 | $22.58 | $24.00 | $22.58 | $23.87 | 203 343 |
| Aug 17, 2023 | $23.09 | $23.20 | $22.68 | $22.76 | 96 456 |
| Aug 16, 2023 | $23.20 | $23.57 | $22.54 | $22.88 | 160 289 |
| Aug 15, 2023 | $24.02 | $24.02 | $23.05 | $23.34 | 162 734 |
