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 |
| Nov 22, 2016 | $15.75 | $15.90 | $15.30 | $15.75 | 95 516 |
| Nov 21, 2016 | $15.25 | $15.88 | $15.20 | $15.70 | 129 266 |
| Nov 18, 2016 | $15.20 | $15.25 | $14.85 | $15.20 | 68 042 |
| Nov 17, 2016 | $15.15 | $15.25 | $15.00 | $15.20 | 58 916 |
| Nov 16, 2016 | $14.90 | $15.25 | $14.51 | $15.20 | 37 962 |
| Nov 15, 2016 | $15.00 | $15.05 | $14.40 | $14.90 | 40 756 |
| Nov 14, 2016 | $15.00 | $15.25 | $14.60 | $15.00 | 133 064 |
| Nov 11, 2016 | $12.95 | $14.95 | $12.55 | $14.80 | 161 875 |
| Nov 10, 2016 | $12.85 | $13.10 | $12.75 | $13.00 | 95 583 |
| Nov 09, 2016 | $12.10 | $12.70 | $12.10 | $12.70 | 75 052 |
| Nov 08, 2016 | $12.15 | $12.35 | $11.95 | $12.20 | 31 404 |
| Nov 07, 2016 | $12.55 | $12.85 | $11.95 | $12.25 | 81 500 |
| Nov 04, 2016 | $11.50 | $12.55 | $11.50 | $12.35 | 94 000 |
| Nov 03, 2016 | $10.35 | $11.55 | $10.30 | $11.50 | 47 600 |
| Nov 02, 2016 | $10.55 | $10.60 | $10.30 | $10.30 | 28 800 |
| Nov 01, 2016 | $10.75 | $10.90 | $10.25 | $10.45 | 42 400 |
| Oct 31, 2016 | $10.60 | $11.10 | $10.20 | $10.85 | 54 100 |
| Oct 28, 2016 | $9.80 | $10.55 | $9.80 | $10.06 | 91 400 |
| Oct 27, 2016 | $9.99 | $9.99 | $9.81 | $9.85 | 74 500 |
| Oct 26, 2016 | $10.00 | $10.07 | $9.82 | $9.89 | 42 700 |
| Oct 25, 2016 | $10.03 | $10.22 | $9.89 | $10.15 | 89 600 |
| Oct 24, 2016 | $10.07 | $10.15 | $9.88 | $10.07 | 71 600 |
| Oct 21, 2016 | $10.15 | $10.16 | $9.96 | $10.03 | 21 600 |
| Oct 20, 2016 | $10.22 | $10.35 | $9.95 | $10.33 | 22 600 |
| Oct 19, 2016 | $10.12 | $10.32 | $9.89 | $10.19 | 16 700 |
