NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$13.05
-0.150 (-1.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BOOM stock ended at $13.05. This is 1.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.38% from a day low at $13.03 to a day high of $13.34. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $15.20 | $15.44 | $14.75 | $15.10 | 30 263 |
| Dec 28, 2016 | $15.35 | $15.52 | $15.00 | $15.20 | 21 645 |
| Dec 27, 2016 | $15.30 | $15.70 | $15.11 | $15.50 | 11 968 |
| Dec 23, 2016 | $14.80 | $15.40 | $14.65 | $15.30 | 19 665 |
| Dec 22, 2016 | $15.55 | $15.70 | $14.67 | $14.80 | 54 587 |
| Dec 21, 2016 | $16.05 | $16.05 | $15.45 | $15.55 | 29 170 |
| Dec 20, 2016 | $16.00 | $16.35 | $15.85 | $16.05 | 78 799 |
| Dec 19, 2016 | $16.00 | $16.10 | $15.56 | $16.00 | 39 992 |
| Dec 16, 2016 | $15.50 | $16.40 | $15.45 | $16.15 | 126 356 |
| Dec 15, 2016 | $15.30 | $15.95 | $15.30 | $15.55 | 41 638 |
| Dec 14, 2016 | $15.75 | $15.75 | $15.25 | $15.30 | 24 031 |
| Dec 13, 2016 | $16.20 | $16.20 | $15.20 | $15.75 | 33 869 |
| Dec 12, 2016 | $16.50 | $16.68 | $15.80 | $16.00 | 29 566 |
| Dec 09, 2016 | $16.40 | $16.75 | $16.25 | $16.45 | 49 243 |
| Dec 08, 2016 | $16.40 | $16.75 | $16.25 | $16.30 | 67 218 |
| Dec 07, 2016 | $16.45 | $16.55 | $16.16 | $16.40 | 45 293 |
| Dec 06, 2016 | $16.45 | $16.70 | $16.25 | $16.50 | 51 564 |
| Dec 05, 2016 | $15.70 | $16.40 | $15.70 | $16.30 | 84 337 |
| Dec 02, 2016 | $15.50 | $16.10 | $15.50 | $15.85 | 22 834 |
| Dec 01, 2016 | $16.40 | $16.50 | $15.40 | $15.65 | 62 385 |
| Nov 30, 2016 | $16.30 | $16.49 | $16.20 | $16.35 | 35 248 |
| Nov 29, 2016 | $16.25 | $16.35 | $16.03 | $16.15 | 70 998 |
| Nov 28, 2016 | $16.10 | $16.65 | $16.00 | $16.45 | 41 602 |
| Nov 25, 2016 | $16.85 | $17.19 | $16.30 | $16.45 | 42 412 |
| Nov 23, 2016 | $15.60 | $16.85 | $15.60 | $16.75 | 85 558 |
