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 |
| May 27, 2016 | $10.40 | $10.55 | $10.34 | $10.43 | 38 987 |
| May 26, 2016 | $10.78 | $10.85 | $10.23 | $10.47 | 49 079 |
| May 25, 2016 | $10.61 | $10.87 | $10.61 | $10.75 | 67 390 |
| May 24, 2016 | $10.49 | $10.73 | $10.39 | $10.58 | 140 226 |
| May 23, 2016 | $10.23 | $10.67 | $10.23 | $10.49 | 188 195 |
| May 20, 2016 | $10.15 | $10.38 | $10.07 | $10.20 | 49 784 |
| May 19, 2016 | $10.03 | $10.27 | $9.89 | $10.11 | 96 471 |
| May 18, 2016 | $10.20 | $10.22 | $10.02 | $10.16 | 97 236 |
| May 17, 2016 | $10.02 | $10.36 | $9.96 | $10.17 | 228 307 |
| May 16, 2016 | $9.82 | $10.09 | $9.82 | $9.99 | 73 150 |
| May 13, 2016 | $9.87 | $10.24 | $9.72 | $9.84 | 71 172 |
| May 12, 2016 | $10.25 | $10.42 | $9.74 | $9.98 | 98 834 |
| May 11, 2016 | $10.21 | $10.46 | $9.84 | $10.26 | 217 927 |
| May 10, 2016 | $9.95 | $10.43 | $9.91 | $10.16 | 72 284 |
| May 09, 2016 | $10.03 | $10.61 | $9.70 | $10.00 | 140 286 |
| May 06, 2016 | $9.96 | $10.63 | $9.89 | $10.09 | 81 171 |
| May 05, 2016 | $10.33 | $10.37 | $9.95 | $10.08 | 69 843 |
| May 04, 2016 | $10.26 | $10.44 | $9.91 | $10.33 | 105 292 |
| May 03, 2016 | $10.15 | $10.35 | $9.85 | $10.25 | 96 646 |
| May 02, 2016 | $9.79 | $10.45 | $9.79 | $10.22 | 121 879 |
| Apr 29, 2016 | $9.13 | $9.86 | $9.00 | $9.77 | 141 068 |
| Apr 28, 2016 | $8.54 | $8.89 | $8.25 | $8.85 | 56 780 |
| Apr 27, 2016 | $8.42 | $8.64 | $8.20 | $8.51 | 28 679 |
| Apr 26, 2016 | $8.18 | $8.69 | $8.05 | $8.41 | 55 697 |
| Apr 25, 2016 | $8.90 | $9.08 | $8.11 | $8.17 | 88 849 |
