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 |
| 2023-07-03 | $17.85 | $18.25 | $17.67 | $18.20 | 94 087 |
| 2023-06-30 | $17.84 | $17.94 | $17.58 | $17.76 | 178 338 |
| 2023-06-29 | $17.17 | $17.87 | $17.17 | $17.61 | 303 013 |
| 2023-06-28 | $17.11 | $17.13 | $16.73 | $17.10 | 198 547 |
| 2023-06-27 | $16.72 | $17.24 | $16.44 | $17.07 | 312 003 |
| 2023-06-26 | $16.54 | $16.81 | $16.24 | $16.69 | 257 589 |
| 2023-06-23 | $15.16 | $16.47 | $15.01 | $16.37 | 478 266 |
| 2023-06-22 | $16.16 | $16.18 | $15.49 | $15.58 | 343 714 |
| 2023-06-21 | $15.60 | $16.16 | $15.47 | $16.10 | 376 478 |
| 2023-06-20 | $15.90 | $16.11 | $15.53 | $15.66 | 366 285 |
| 2023-06-16 | $16.84 | $16.87 | $15.71 | $15.87 | 3 457 703 |
| 2023-06-15 | $16.63 | $16.87 | $16.22 | $16.74 | 598 702 |
| 2023-06-14 | $17.92 | $18.31 | $16.49 | $16.64 | 440 802 |
| 2023-06-13 | $17.44 | $17.95 | $17.24 | $17.68 | 347 508 |
| 2023-06-12 | $17.35 | $17.62 | $17.14 | $17.41 | 280 957 |
| 2023-06-09 | $17.88 | $17.99 | $17.23 | $17.35 | 237 169 |
| 2023-06-08 | $18.39 | $18.46 | $17.64 | $17.88 | 227 261 |
| 2023-06-07 | $17.93 | $18.47 | $17.72 | $18.26 | 227 115 |
| 2023-06-06 | $16.85 | $18.21 | $16.23 | $17.65 | 299 115 |
| 2023-06-05 | $16.70 | $17.12 | $14.89 | $17.12 | 759 304 |
| 2023-06-02 | $17.28 | $18.30 | $17.14 | $18.12 | 119 655 |
| 2023-06-01 | $16.22 | $17.14 | $16.21 | $16.82 | 153 440 |
| 2023-05-31 | $16.48 | $16.99 | $15.90 | $16.22 | 126 882 |
| 2023-05-30 | $16.74 | $16.74 | $15.76 | $16.65 | 109 189 |
| 2023-05-26 | $16.93 | $17.33 | $16.86 | $16.89 | 72 727 |
