Register for streaming realtime charts, analysis tools, and prices.
BOOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 16.88 | -0.14 | -0.82% | 16.93 | 17.22 | 16.5744 | 111,478 |
| Apr 19 2024 | 17.02 | 0.46 | 2.78% | 16.49 | 17.03 | 16.49 | 121,568 |
| Apr 18 2024 | 16.56 | -0.12 | -0.72% | 16.68 | 16.93 | 16.53 | 175,317 |
| Apr 17 2024 | 16.68 | 0.02 | 0.12% | 16.84 | 17.05 | 16.545 | 162,560 |
| Apr 16 2024 | 16.66 | -0.21 | -1.24% | 16.51 | 16.85 | 16.41 | 179,983 |
| Apr 15 2024 | 16.87 | -0.66 | -3.76% | 17.71 | 17.978 | 16.86 | 123,567 |
| Apr 12 2024 | 17.53 | -0.55 | -3.04% | 18.17 | 18.51 | 17.50 | 101,495 |
| Apr 11 2024 | 18.08 | -0.37 | -2.01% | 18.57 | 18.57 | 18.08 | 92,557 |
| Apr 10 2024 | 18.45 | -0.21 | -1.13% | 18.66 | 18.66 | 18.20 | 126,730 |
| Apr 09 2024 | 18.66 | -0.12 | -0.64% | 18.81 | 18.9542 | 18.54 | 105,562 |
| Apr 08 2024 | 18.78 | -0.15 | -0.79% | 19.11 | 19.12 | 18.73 | 119,435 |
| Apr 05 2024 | 18.93 | 0.05 | 0.26% | 18.86 | 19.125 | 18.77 | 105,387 |
| Apr 04 2024 | 18.88 | -0.54 | -2.78% | 19.47 | 19.595 | 18.83 | 131,279 |
| Apr 03 2024 | 19.42 | 0.16 | 0.83% | 19.15 | 19.50 | 19.11 | 103,246 |
| Apr 02 2024 | 19.26 | -0.06 | -0.31% | 19.30 | 19.37 | 19.06 | 135,085 |
| Apr 01 2024 | 19.32 | -0.17 | -0.87% | 19.60 | 19.72 | 19.31 | 158,486 |
| Mar 28 2024 | 19.49 | 0.56 | 2.96% | 19.03 | 19.5197 | 18.93 | 187,509 |
| Mar 27 2024 | 18.93 | 0.41 | 2.21% | 18.65 | 19.05 | 18.65 | 156,423 |
| Mar 26 2024 | 18.52 | -0.19 | -1.02% | 18.81 | 18.98 | 18.44 | 154,486 |
| Mar 25 2024 | 18.71 | 0.01 | 0.05% | 18.68 | 19.035 | 18.47 | 210,634 |
| Mar 22 2024 | 18.70 | -0.10 | -0.53% | 18.90 | 18.93 | 18.45 | 154,532 |
| Mar 21 2024 | 18.80 | -0.27 | -1.42% | 19.03 | 19.25 | 18.75 | 223,335 |
| Mar 20 2024 | 19.07 | 0.08 | 0.42% | 18.76 | 19.56 | 18.76 | 254,902 |
| Mar 19 2024 | 18.99 | 1.02 | 5.68% | 17.88 | 19.00 | 17.874 | 295,139 |
| Mar 18 2024 | 17.97 | 0.04 | 0.22% | 18.00 | 18.335 | 17.88 | 286,230 |
| Mar 15 2024 | 17.93 | 0.52 | 2.99% | 17.50 | 18.645 | 17.50 | 258,427 |
| Mar 14 2024 | 17.41 | -0.11 | -0.63% | 17.39 | 17.68 | 17.34 | 165,267 |
| Mar 13 2024 | 17.52 | 0.14 | 0.81% | 17.38 | 17.76 | 17.34 | 114,364 |
| Mar 12 2024 | 17.38 | -0.10 | -0.57% | 17.50 | 17.54 | 17.2018 | 127,650 |
| Mar 11 2024 | 17.48 | 0.35 | 2.04% | 17.33 | 17.49 | 16.87 | 155,282 |
| Mar 08 2024 | 17.13 | 0.03 | 0.18% | 17.26 | 17.53 | 17.03 | 179,019 |
| Mar 07 2024 | 17.10 | 0.17 | 1.00% | 17.00 | 17.18 | 16.98 | 124,941 |
| Mar 06 2024 | 16.93 | -0.25 | -1.46% | 17.29 | 17.30 | 16.75 | 183,884 |
| Mar 05 2024 | 17.18 | 0.49 | 2.94% | 16.80 | 17.55 | 16.80 | 404,140 |
| Mar 04 2024 | 16.69 | 0.12 | 0.72% | 16.63 | 16.83 | 16.44 | 170,081 |
| Mar 01 2024 | 16.57 | -0.11 | -0.66% | 16.77 | 16.92 | 16.4393 | 125,370 |
| Feb 29 2024 | 16.68 | -0.04 | -0.24% | 17.08 | 17.40 | 16.58 | 162,767 |
| Feb 28 2024 | 16.72 | -0.79 | -4.51% | 17.21 | 17.38 | 16.66 | 210,665 |
| Feb 27 2024 | 17.51 | 0.61 | 3.61% | 16.89 | 17.69 | 16.83 | 237,268 |
| Feb 26 2024 | 16.90 | -0.06 | -0.35% | 16.93 | 17.12 | 16.68 | 515,664 |
| Feb 23 2024 | 16.96 | -0.48 | -2.75% | 15.00 | 17.59 | 15.00 | 510,253 |
| Feb 22 2024 | 17.44 | 0.22 | 1.28% | 17.12 | 17.48 | 16.84 | 377,536 |
| Feb 21 2024 | 17.22 | -0.95 | -5.23% | 17.99 | 18.24 | 17.18 | 183,728 |
| Feb 20 2024 | 18.17 | -0.03 | -0.16% | 17.97 | 18.18 | 17.69 | 171,358 |
| Feb 16 2024 | 18.20 | -0.37 | -1.99% | 18.34 | 18.47 | 18.0495 | 147,073 |
| Feb 15 2024 | 18.57 | 0.63 | 3.51% | 18.01 | 18.64 | 18.01 | 169,787 |
| Feb 14 2024 | 17.94 | 0.61 | 3.52% | 17.47 | 18.01 | 17.47 | 173,695 |
| Feb 13 2024 | 17.33 | -0.86 | -4.73% | 17.735 | 17.96 | 17.27 | 239,837 |
| Feb 12 2024 | 18.19 | 0.29 | 1.62% | 17.84 | 18.28 | 17.6233 | 224,259 |
| Feb 09 2024 | 17.90 | 0.48 | 2.76% | 17.46 | 18.015 | 17.385 | 179,690 |
| Feb 08 2024 | 17.42 | 0.26 | 1.52% | 17.29 | 17.56 | 17.03 | 237,816 |
| Feb 07 2024 | 17.16 | 0.51 | 3.06% | 16.72 | 17.27 | 16.55 | 235,598 |
| Feb 06 2024 | 16.65 | -0.11 | -0.66% | 16.80 | 17.1049 | 16.39 | 226,615 |
| Feb 05 2024 | 16.76 | 0.31 | 1.88% | 16.24 | 17.035 | 16.10 | 371,450 |
| Feb 02 2024 | 16.45 | -0.61 | -3.58% | 16.76 | 17.03 | 16.155 | 336,128 |
| Feb 01 2024 | 17.06 | 0.04 | 0.24% | 17.41 | 17.61 | 16.975 | 397,114 |
| Jan 31 2024 | 17.02 | -1.64 | -8.79% | 18.60 | 18.60 | 16.96 | 717,714 |
| Jan 30 2024 | 18.66 | -0.15 | -0.80% | 18.77 | 18.98 | 18.21 | 479,209 |
| Jan 29 2024 | 18.81 | 1.47 | 8.48% | 18.20 | 19.09 | 17.26 | 1,360,285 |
| Jan 26 2024 | 17.34 | -0.03 | -0.17% | 17.48 | 17.58 | 17.16 | 723,991 |
| Jan 25 2024 | 17.37 | 0.16 | 0.93% | 17.39 | 17.515 | 17.10 | 154,333 |
| Jan 24 2024 | 17.21 | -0.22 | -1.26% | 17.51 | 17.76 | 17.12 | 184,771 |
