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 |
| Jul 05, 2016 | $10.77 | $10.83 | $10.30 | $10.71 | 89 800 |
| Jul 01, 2016 | $10.78 | $11.25 | $10.75 | $10.97 | 74 000 |
| Jun 30, 2016 | $10.26 | $10.75 | $10.10 | $10.73 | 44 800 |
| Jun 29, 2016 | $10.36 | $10.64 | $10.17 | $10.22 | 59 000 |
| Jun 28, 2016 | $9.97 | $10.29 | $9.82 | $10.21 | 115 500 |
| Jun 27, 2016 | $9.95 | $10.23 | $9.67 | $9.78 | 118 300 |
| Jun 24, 2016 | $10.07 | $10.35 | $9.72 | $9.96 | 1 348 600 |
| Jun 23, 2016 | $10.42 | $10.61 | $10.14 | $10.37 | 131 400 |
| Jun 22, 2016 | $10.24 | $10.51 | $10.20 | $10.25 | 63 900 |
| Jun 21, 2016 | $10.08 | $10.33 | $9.92 | $10.15 | 67 500 |
| Jun 20, 2016 | $10.10 | $10.19 | $10.03 | $9.99 | 48 800 |
| Jun 17, 2016 | $10.00 | $10.18 | $9.90 | $9.89 | 115 100 |
| Jun 16, 2016 | $10.04 | $10.12 | $9.85 | $10.06 | 50 768 |
| Jun 15, 2016 | $10.16 | $10.24 | $9.86 | $10.16 | 37 008 |
| Jun 14, 2016 | $9.97 | $10.12 | $9.85 | $9.96 | 85 170 |
| Jun 13, 2016 | $9.72 | $10.06 | $9.48 | $10.00 | 127 841 |
| Jun 10, 2016 | $11.00 | $11.00 | $9.81 | $9.97 | 207 041 |
| Jun 09, 2016 | $11.10 | $11.43 | $11.07 | $11.38 | 71 562 |
| Jun 08, 2016 | $10.87 | $11.62 | $10.87 | $11.20 | 194 986 |
| Jun 07, 2016 | $10.71 | $10.94 | $10.49 | $10.77 | 110 275 |
| Jun 06, 2016 | $10.60 | $10.86 | $10.50 | $10.74 | 127 272 |
| Jun 03, 2016 | $10.51 | $10.65 | $10.41 | $10.58 | 55 004 |
| Jun 02, 2016 | $10.53 | $10.62 | $10.38 | $10.58 | 37 117 |
| Jun 01, 2016 | $10.46 | $10.75 | $10.15 | $10.59 | 69 433 |
| May 31, 2016 | $10.40 | $10.57 | $10.08 | $10.51 | 50 289 |
