Canada markets closed

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.02+0.46 (+2.78%)
At close: 04:00PM EDT
17.02 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.4917.0316.4917.0217.02118,806
Apr 18, 202416.6816.9316.5316.5616.56175,300
Apr 17, 202416.8417.0516.5516.6816.68162,600
Apr 16, 202416.7316.8516.4116.6616.66198,700
Apr 15, 202417.7117.9816.8616.8716.87123,600
Apr 12, 202418.1718.5117.5017.5317.53101,500
Apr 11, 202418.5718.5718.0818.0818.0892,600
Apr 10, 202418.6618.6618.0018.4518.45130,500
Apr 09, 202418.8118.9518.5418.6618.66105,600
Apr 08, 202419.1119.1218.7318.7818.78119,400
Apr 05, 202418.7019.1318.5218.9318.93112,200
Apr 04, 202419.4719.6018.8318.8818.88131,300
Apr 03, 202419.1519.5019.1119.4219.42103,200
Apr 02, 202419.3019.3719.0619.2619.26137,200
Apr 01, 202419.6019.7219.3119.3219.32158,500
Mar 28, 202419.0319.5218.9319.4919.49188,000
Mar 27, 202418.6519.0518.6518.9318.93156,400
Mar 26, 202418.8118.9818.4418.5218.52154,500
Mar 25, 202418.6819.0418.4718.7118.71210,600
Mar 22, 202418.9018.9118.4518.7018.70154,500
Mar 21, 202419.0319.2518.7518.8018.80223,300
Mar 20, 202418.7619.5618.7619.0719.07254,900
Mar 19, 202417.8819.0017.8718.9918.99295,100
Mar 18, 202418.0018.3417.8817.9717.97286,600
Mar 15, 202417.5018.6517.5017.9317.93259,500
Mar 14, 202417.3917.6817.3417.4117.41165,300
Mar 13, 202417.3817.7617.3417.5217.52114,400
Mar 12, 202417.5017.5417.2017.3817.38127,700
Mar 11, 202417.3317.4916.8717.4817.48155,300
Mar 08, 202417.2617.5317.0317.1317.13179,000
Mar 07, 202417.0017.1816.9817.1017.10124,900
Mar 06, 202417.2917.3016.7516.9316.93183,900
Mar 05, 202416.8017.5516.8017.1817.18404,100
Mar 04, 202416.6316.8316.4416.6916.69170,100
Mar 01, 202416.7716.9216.4416.5716.57125,400
Feb 29, 202417.0817.4016.5816.6816.68162,800
Feb 28, 202417.2117.3816.6616.7216.72210,700
Feb 27, 202416.8917.6916.8317.5117.51237,300
Feb 26, 202416.9317.1216.6816.9016.90515,600
Feb 23, 202415.0017.5915.0016.9616.96510,300
Feb 22, 202417.0017.4816.8417.4417.44379,300
Feb 21, 202417.9918.2417.1817.2217.22183,700
Feb 20, 202417.9718.1817.6918.1718.17171,400
Feb 16, 202418.3418.4718.0518.2018.20147,100
Feb 15, 202418.0118.6418.0118.5718.57171,500
Feb 14, 202417.4718.0117.4717.9417.94173,700
Feb 13, 202417.6817.9617.2717.3317.33242,600
Feb 12, 202417.8418.2817.6218.1918.19224,300
Feb 09, 202417.4618.0217.3917.9017.90179,700
Feb 08, 202417.2917.5617.0317.4217.42237,800
Feb 07, 202416.7217.2716.5517.1617.16235,600
Feb 06, 202416.8017.1016.3916.6516.65226,600
Feb 05, 202416.2417.0416.1016.7616.76371,400
Feb 02, 202416.7617.0316.1616.4516.45336,100
Feb 01, 202417.4117.6116.9817.0617.06397,100
Jan 31, 202418.6018.6016.9617.0217.02717,700
Jan 30, 202418.7718.9818.2118.6618.66479,200
Jan 29, 202418.2019.0917.2618.8118.811,360,300
Jan 26, 202417.4817.5817.1617.3417.34724,000
Jan 25, 202417.3917.5217.1017.3717.37154,300
Jan 24, 202417.5117.7617.1217.2117.21184,800
Jan 23, 202417.5617.7817.2917.4317.43168,500
Jan 22, 202417.1517.5917.1517.4517.45168,200
Jan 19, 202417.2717.2716.9217.0517.05407,100
Jan 18, 202417.0417.4016.7917.1117.11288,700
Jan 17, 202416.3416.9816.2016.9516.95276,800
Jan 16, 202416.6717.2216.5516.7416.74386,100
Jan 12, 202416.9816.9816.4716.6916.69204,300
Jan 11, 202416.6516.7615.7516.6516.65305,300
Jan 10, 202416.2116.3515.9116.3516.35176,400
Jan 09, 202417.2817.2816.2016.3116.31285,400
Jan 08, 202417.9517.9516.9517.2217.22273,000
Jan 05, 202417.4618.1017.3618.0218.02195,100
Jan 04, 202417.6117.8617.3117.4317.43252,300
Jan 03, 202417.9917.9917.2717.5017.50279,300
Jan 02, 202418.6619.0217.9618.1418.14254,700
Dec 29, 202319.1419.3618.8118.8218.82131,300
Dec 28, 202319.3919.7318.9719.0519.05134,100
Dec 27, 202319.1519.5819.0419.4519.45135,600
Dec 26, 202319.0419.4318.7719.2919.29103,100
Dec 22, 202319.1819.3118.8419.0019.00128,100
Dec 21, 202318.8319.2018.5818.9118.91119,300
Dec 20, 202319.0119.6818.6718.6718.67165,700
Dec 19, 202318.8619.1418.6818.9918.99230,500
Dec 18, 202319.0819.3318.6018.6118.61196,100
Dec 15, 202318.0418.7117.7318.5118.51401,100
Dec 14, 202317.9018.4517.4317.7517.75258,500
Dec 13, 202316.3817.4616.1917.4317.43189,300
Dec 12, 202316.6516.6516.2816.4216.42180,800
Dec 11, 202317.3417.4916.7416.7916.79184,800
Dec 08, 202316.8417.3816.8417.0717.07156,000
Dec 07, 202316.3016.5916.3016.5916.59183,900
Dec 06, 202316.3417.0016.3316.3316.33300,600
Dec 05, 202316.8716.9016.1316.2616.26173,400
Dec 04, 202316.6017.0316.5716.8716.87231,400
Dec 01, 202315.8916.8015.8516.5716.57168,600
Nov 30, 202315.9316.2415.7715.9515.95126,100
Nov 29, 202315.8516.0915.5715.8115.81212,800
Nov 28, 202316.1716.1715.5315.5815.58165,000
Nov 27, 202316.1616.3215.8616.0416.04138,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...