Dmc Global Inc (BOOM) Historical Stock Data
16.81 ↑0.25 (1.51%)
As of April 19, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, BOOM is down -0.24% a day on average. There have been 12 days where Dmc Global Inc closed green and 18 days where BOOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 16.68 | 16.56 | ↓$0.12 (-0.72%) | 16.53 | 16.93 | 175.32K |
| 2024-04-17 | 16.84 | 16.68 | ↓$0.16 (-0.95%) | 16.55 | 17.05 | 162.56K |
| 2024-04-16 | 16.73 | 16.66 | ↓$0.07 (-0.42%) | 16.41 | 16.85 | 198.74K |
| 2024-04-15 | 17.71 | 16.87 | ↓$0.84 (-4.74%) | 16.86 | 17.98 | 123.57K |
| 2024-04-12 | 18.17 | 17.53 | ↓$0.64 (-3.52%) | 17.50 | 18.51 | 101.50K |
| 2024-04-11 | 18.57 | 18.08 | ↓$0.49 (-2.64%) | 18.08 | 18.57 | 92.61K |
| 2024-04-10 | 18.66 | 18.45 | ↓$0.21 (-1.13%) | 18.00 | 18.66 | 130.53K |
| 2024-04-09 | 18.81 | 18.66 | ↓$0.15 (-0.80%) | 18.54 | 18.95 | 105.56K |
| 2024-04-08 | 19.11 | 18.78 | ↓$0.33 (-1.73%) | 18.73 | 19.12 | 119.44K |
| 2024-04-05 | 18.70 | 18.93 | ↑$0.23 (1.23%) | 18.52 | 19.13 | 112.17K |
| 2024-04-04 | 19.47 | 18.88 | ↓$0.59 (-3.03%) | 18.83 | 19.60 | 131.28K |
| 2024-04-03 | 19.15 | 19.42 | ↑$0.27 (1.41%) | 19.11 | 19.50 | 103.25K |
| 2024-04-02 | 19.30 | 19.26 | ↓$0.04 (-0.21%) | 19.06 | 19.37 | 137.19K |
| 2024-04-01 | 19.60 | 19.32 | ↓$0.28 (-1.43%) | 19.31 | 19.72 | 158.49K |
| 2024-03-28 | 19.03 | 19.49 | ↑$0.46 (2.42%) | 18.93 | 19.52 | 188.02K |
| 2024-03-27 | 18.65 | 18.93 | ↑$0.28 (1.50%) | 18.65 | 19.05 | 156.43K |
| 2024-03-26 | 18.81 | 18.52 | ↓$0.29 (-1.54%) | 18.44 | 18.98 | 154.49K |
| 2024-03-25 | 18.68 | 18.71 | ↑$0.03 (0.16%) | 18.47 | 19.04 | 210.63K |
| 2024-03-22 | 18.90 | 18.70 | ↓$0.20 (-1.06%) | 18.45 | 18.91 | 154.55K |
| 2024-03-21 | 19.03 | 18.80 | ↓$0.23 (-1.21%) | 18.75 | 19.25 | 223.28K |
| 2024-03-20 | 18.76 | 19.07 | ↑$0.31 (1.65%) | 18.76 | 19.56 | 254.90K |
| 2024-03-19 | 17.88 | 18.99 | ↑$1.11 (6.21%) | 17.87 | 19.00 | 295.14K |
| 2024-03-18 | 18.00 | 17.97 | ↓$0.03 (-0.17%) | 17.88 | 18.34 | 286.33K |
| 2024-03-15 | 17.50 | 17.93 | ↑$0.43 (2.46%) | 17.50 | 18.65 | 259.53K |
| 2024-03-14 | 17.39 | 17.41 | ↑$0.02 (0.12%) | 17.34 | 17.68 | 165.27K |
| 2024-03-13 | 17.38 | 17.52 | ↑$0.14 (0.81%) | 17.34 | 17.76 | 114.36K |
| 2024-03-12 | 17.50 | 17.38 | ↓$0.12 (-0.69%) | 17.20 | 17.54 | 127.65K |
| 2024-03-11 | 17.33 | 17.48 | ↑$0.15 (0.87%) | 16.87 | 17.49 | 155.28K |
| 2024-03-08 | 17.26 | 17.13 | ↓$0.13 (-0.75%) | 17.03 | 17.53 | 179.02K |
| 2024-03-07 | 17.00 | 17.10 | ↑$0.10 (0.59%) | 16.98 | 17.18 | 124.94K |
Create an account or log in to view more rows.
$BOOM Bears get cremated today
$BOOM just fucking go already jeesh
$BOOM has just been halted from trading due to volatility.
$BOOM no wonder price closed that way
$BOOM has just been halted from trading.
$BOOM might get a sell off today
$BOOM Any red I see I shall buy
$BOOM Bull trap
$BOOM lmao wtf was that
$BOOM now I buy