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 |
| Aug 09, 2016 | $11.39 | $11.42 | $11.22 | $11.29 | 43 100 |
| Aug 08, 2016 | $11.13 | $11.44 | $11.05 | $11.33 | 60 400 |
| Aug 05, 2016 | $10.69 | $11.07 | $10.50 | $10.99 | 61 800 |
| Aug 04, 2016 | $10.47 | $10.67 | $10.44 | $10.60 | 26 600 |
| Aug 03, 2016 | $10.09 | $10.52 | $9.97 | $10.48 | 47 400 |
| Aug 02, 2016 | $10.30 | $10.42 | $9.99 | $10.11 | 53 100 |
| Aug 01, 2016 | $10.10 | $10.28 | $9.81 | $10.24 | 102 900 |
| Jul 29, 2016 | $9.37 | $10.25 | $9.20 | $10.22 | 74 700 |
| Jul 28, 2016 | $10.20 | $10.36 | $10.06 | $10.04 | 33 800 |
| Jul 27, 2016 | $10.38 | $10.40 | $10.08 | $10.23 | 49 500 |
| Jul 26, 2016 | $10.07 | $10.45 | $9.92 | $10.28 | 78 500 |
| Jul 25, 2016 | $10.34 | $10.34 | $9.94 | $10.01 | 86 500 |
| Jul 22, 2016 | $10.50 | $10.51 | $10.35 | $10.43 | 59 900 |
| Jul 21, 2016 | $10.94 | $10.94 | $10.50 | $10.50 | 111 000 |
| Jul 20, 2016 | $11.98 | $11.98 | $10.47 | $10.98 | 329 900 |
| Jul 19, 2016 | $12.23 | $12.25 | $12.11 | $12.17 | 59 200 |
| Jul 18, 2016 | $12.23 | $12.34 | $12.07 | $12.30 | 34 300 |
| Jul 15, 2016 | $12.20 | $12.30 | $11.77 | $12.18 | 47 600 |
| Jul 14, 2016 | $12.38 | $12.38 | $11.91 | $12.07 | 109 700 |
| Jul 13, 2016 | $11.95 | $12.28 | $11.69 | $12.07 | 110 400 |
| Jul 12, 2016 | $11.36 | $12.00 | $11.27 | $11.86 | 158 700 |
| Jul 11, 2016 | $11.12 | $11.20 | $10.89 | $11.17 | 94 200 |
| Jul 08, 2016 | $10.82 | $11.08 | $10.59 | $10.95 | 103 600 |
| Jul 07, 2016 | $10.57 | $10.76 | $10.57 | $10.69 | 62 400 |
| Jul 06, 2016 | $10.72 | $10.75 | $10.47 | $10.60 | 29 200 |
