BOOM

DMC Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DMC Global Inc BOOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.00 -1.78% 55.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
54.83 54.40 57.965 55.03 56.03
more quote information »

BOOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.6663.5054.4059.90217,690-4.63-7.76%
1 Month52.0363.5050.2658.00152,9553.005.77%
3 Months56.9363.5048.132154.99165,778-1.90-3.34%
6 Months46.5270.0042.5456.22148,1848.5118.29%
1 Year30.8070.0024.0445.91137,23624.2378.67%
3 Years43.0576.6820.1546.10196,41711.9827.83%
5 Years10.1076.689.2042.10142,49044.93444.85%

BOOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 55.03 -1.00 -1.78% 54.83 57.965 54.40 900,033
Jun 17 2021 56.03 -3.65 -6.12% 59.73 60.38 55.26 208,154
Jun 16 2021 59.68 -1.30 -2.13% 60.32 61.35 58.94 178,428
Jun 15 2021 60.98 -0.61 -0.99% 61.64 62.46 60.445 197,784
Jun 14 2021 61.59 1.28 2.12% 60.86 63.50 60.71 334,885
Jun 11 2021 60.31 0.79 1.33% 59.66 60.68 59.56 169,199
Jun 10 2021 59.52 -0.21 -0.35% 60.32 61.40 58.77 121,229
Jun 09 2021 59.73 -0.47 -0.78% 60.63 61.87 59.20 133,857
Jun 08 2021 60.20 1.58 2.7% 58.62 60.915 57.4301 149,324
Jun 07 2021 58.62 -1.22 -2.04% 60.14 60.75 58.465 124,204
Jun 04 2021 59.84 -0.70 -1.16% 62.04 62.0725 57.85 156,445
Jun 03 2021 60.54 2.65 4.58% 58.17 61.47 58.17 201,271
Jun 02 2021 57.89 3.75 6.93% 54.36 58.18 54.02 197,361
Jun 01 2021 54.14 1.17 2.21% 54.315 54.508 53.11 155,623
May 28 2021 52.97 -1.04 -1.93% 54.41 54.86 52.80 64,521
May 27 2021 54.01 1.04 1.96% 53.25 54.48 53.23 94,741
May 26 2021 52.97 0.74 1.42% 51.81 53.30 51.81 91,425
May 25 2021 52.23 -0.08 -0.15% 52.12 53.10 52.035 147,995
May 24 2021 52.31 0.38 0.73% 52.36 52.46 50.60 119,113
May 21 2021 51.93 0.51 0.99% 52.03 52.685 50.26 60,584
May 20 2021 51.42 -0.52 -1.0% 52.07 53.69 50.35 168,925
May 19 2021 51.94 -1.13 -2.13% 51.78 52.10 49.98 114,133
See More Historical Prices »


Your Recent History
NASDAQ
BOOM
DMC Global
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.