NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.56
-0.120 (-0.719%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Thursday, 18th Apr 2024 BOOM stock ended at $16.56. This is 0.719% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $16.53 to a day high of $16.93. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $17.93 | $17.95 | $17.22 | $17.55 | 185 190 |
| 2023-08-07 | $18.58 | $18.71 | $18.11 | $18.25 | 97 292 |
| 2023-08-04 | $18.72 | $18.85 | $18.44 | $18.48 | 110 868 |
| 2023-08-03 | $18.00 | $18.83 | $18.00 | $18.64 | 130 663 |
| 2023-08-02 | $17.87 | $18.36 | $17.75 | $18.14 | 104 394 |
| 2023-08-01 | $18.28 | $18.63 | $18.15 | $18.37 | 187 936 |
| 2023-07-31 | $18.31 | $19.06 | $18.31 | $18.86 | 97 624 |
| 2023-07-28 | $18.47 | $18.77 | $18.20 | $18.29 | 92 071 |
| 2023-07-27 | $19.34 | $19.50 | $18.08 | $18.27 | 252 605 |
| 2023-07-26 | $18.91 | $19.38 | $18.51 | $19.28 | 114 162 |
| 2023-07-25 | $18.97 | $19.28 | $18.97 | $19.02 | 99 798 |
| 2023-07-24 | $18.33 | $19.00 | $18.24 | $19.00 | 151 549 |
| 2023-07-21 | $18.38 | $18.47 | $17.89 | $18.34 | 100 197 |
| 2023-07-20 | $18.53 | $18.53 | $18.00 | $18.29 | 100 846 |
| 2023-07-19 | $18.46 | $18.73 | $18.13 | $18.46 | 115 213 |
| 2023-07-18 | $18.42 | $19.14 | $18.37 | $18.48 | 140 952 |
| 2023-07-17 | $17.73 | $18.74 | $17.73 | $18.60 | 186 269 |
| 2023-07-14 | $18.12 | $18.30 | $17.72 | $17.98 | 130 650 |
| 2023-07-13 | $17.82 | $18.31 | $17.70 | $18.26 | 152 631 |
| 2023-07-12 | $18.11 | $18.15 | $17.42 | $17.79 | 232 011 |
| 2023-07-11 | $17.17 | $17.78 | $16.95 | $17.74 | 156 069 |
| 2023-07-10 | $16.95 | $17.12 | $16.62 | $17.08 | 167 960 |
| 2023-07-07 | $15.78 | $17.11 | $15.74 | $16.96 | 246 740 |
| 2023-07-06 | $16.10 | $16.10 | $15.50 | $15.76 | 308 135 |
| 2023-07-05 | $18.14 | $18.15 | $16.21 | $16.22 | 244 533 |
