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 |
| Oct 18, 2016 | $10.18 | $10.18 | $9.81 | $9.92 | 34 000 |
| Oct 17, 2016 | $10.13 | $10.13 | $9.96 | $10.01 | 19 800 |
| Oct 14, 2016 | $10.21 | $10.21 | $9.90 | $10.05 | 47 900 |
| Oct 13, 2016 | $10.11 | $10.21 | $9.89 | $10.07 | 49 100 |
| Oct 12, 2016 | $10.29 | $10.29 | $9.94 | $10.24 | 48 600 |
| Oct 11, 2016 | $10.49 | $10.49 | $10.12 | $10.14 | 26 100 |
| Oct 10, 2016 | $10.55 | $10.95 | $10.44 | $10.53 | 94 400 |
| Oct 07, 2016 | $10.42 | $10.50 | $10.10 | $10.41 | 43 900 |
| Oct 06, 2016 | $10.61 | $10.72 | $10.29 | $10.40 | 25 800 |
| Oct 05, 2016 | $10.50 | $10.88 | $10.06 | $10.61 | 96 300 |
| Oct 04, 2016 | $10.81 | $10.81 | $10.14 | $10.41 | 79 900 |
| Oct 03, 2016 | $10.71 | $11.21 | $10.36 | $10.80 | 66 300 |
| Sep 30, 2016 | $10.50 | $10.74 | $10.50 | $10.66 | 27 900 |
| Sep 29, 2016 | $10.87 | $10.87 | $10.39 | $10.44 | 26 400 |
| Sep 28, 2016 | $10.17 | $10.96 | $10.17 | $10.87 | 79 800 |
| Sep 27, 2016 | $10.03 | $10.30 | $9.98 | $10.18 | 27 900 |
| Sep 26, 2016 | $10.47 | $10.47 | $10.00 | $10.07 | 46 900 |
| Sep 23, 2016 | $10.77 | $10.79 | $10.42 | $10.51 | 15 800 |
| Sep 22, 2016 | $10.53 | $10.84 | $10.49 | $10.79 | 40 500 |
| Sep 21, 2016 | $10.04 | $10.51 | $9.95 | $10.43 | 92 600 |
| Sep 20, 2016 | $10.03 | $10.07 | $9.96 | $9.98 | 101 600 |
| Sep 19, 2016 | $10.20 | $10.44 | $9.99 | $9.99 | 49 300 |
| Sep 16, 2016 | $10.34 | $10.41 | $10.04 | $10.19 | 63 800 |
| Sep 15, 2016 | $9.97 | $10.37 | $9.97 | $10.32 | 20 800 |
| Sep 14, 2016 | $10.20 | $10.20 | $9.97 | $9.99 | 94 200 |
