NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$13.46
+0.410 (+3.14%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BOOM stock ended at $13.46. This is 3.14% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.86% from a day low at $12.96 to a day high of $13.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $10.20 | $10.20 | $9.97 | $9.99 | 94 200 |
| Sep 13, 2016 | $10.56 | $10.65 | $10.04 | $10.07 | 23 200 |
| Sep 12, 2016 | $10.29 | $10.76 | $10.29 | $10.73 | 32 500 |
| Sep 09, 2016 | $10.80 | $10.84 | $10.28 | $10.28 | 29 000 |
| Sep 08, 2016 | $10.90 | $11.31 | $10.86 | $11.00 | 26 400 |
| Sep 07, 2016 | $10.74 | $10.87 | $10.72 | $10.83 | 39 800 |
| Sep 06, 2016 | $10.69 | $10.87 | $10.69 | $10.79 | 22 100 |
| Sep 02, 2016 | $10.39 | $10.80 | $10.39 | $10.70 | 20 400 |
| Sep 01, 2016 | $10.93 | $11.05 | $10.02 | $10.37 | 61 800 |
| Aug 31, 2016 | $11.28 | $11.28 | $10.98 | $10.98 | 32 500 |
| Aug 30, 2016 | $11.48 | $11.54 | $11.23 | $11.27 | 27 700 |
| Aug 29, 2016 | $11.41 | $11.61 | $11.41 | $11.51 | 30 200 |
| Aug 26, 2016 | $11.40 | $11.63 | $11.38 | $11.39 | 17 200 |
| Aug 25, 2016 | $11.12 | $11.41 | $11.12 | $11.37 | 22 200 |
| Aug 24, 2016 | $11.57 | $11.57 | $11.09 | $11.10 | 38 900 |
| Aug 23, 2016 | $11.62 | $11.79 | $11.34 | $11.63 | 59 500 |
| Aug 22, 2016 | $11.72 | $11.75 | $11.50 | $11.57 | 27 200 |
| Aug 19, 2016 | $11.89 | $11.99 | $11.73 | $11.79 | 54 900 |
| Aug 18, 2016 | $11.81 | $11.94 | $11.81 | $11.87 | 35 400 |
| Aug 17, 2016 | $11.88 | $11.88 | $11.68 | $11.76 | 36 800 |
| Aug 16, 2016 | $11.83 | $11.95 | $11.82 | $11.89 | 37 200 |
| Aug 15, 2016 | $11.68 | $11.94 | $11.68 | $11.87 | 49 700 |
| Aug 12, 2016 | $11.67 | $11.93 | $11.52 | $11.66 | 46 800 |
| Aug 11, 2016 | $11.67 | $11.77 | $11.43 | $11.67 | 65 600 |
| Aug 10, 2016 | $11.33 | $11.77 | $11.33 | $11.59 | 58 400 |
