DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.21

+0.18

(+1.00%)

At close: 04:00PM EDT

17.89

-0.32

(-1.76%)

After hours:

05:25PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	17.95	18.69	17.27	18.21	18.21	98,300
Jun 30, 2022	17.83	18.66	17.30	18.03	18.03	104,500
Jun 29, 2022	19.53	19.53	18.01	18.21	18.21	89,400
Jun 28, 2022	19.89	20.69	19.15	19.44	19.44	80,300
Jun 27, 2022	19.50	19.87	18.39	19.53	19.53	266,000
Jun 24, 2022	17.43	19.07	17.08	18.87	18.87	566,200
Jun 23, 2022	19.32	19.32	16.67	17.20	17.20	217,900
Jun 22, 2022	18.82	19.39	18.71	19.06	19.06	166,300
Jun 21, 2022	17.93	20.33	17.61	19.81	19.81	176,600
Jun 17, 2022	18.94	19.18	17.45	17.52	17.52	316,300
Jun 16, 2022	21.56	21.56	18.95	19.09	19.09	127,500
Jun 15, 2022	22.46	22.78	21.56	22.05	22.05	139,200
Jun 14, 2022	24.06	25.40	22.00	22.48	22.48	166,900
Jun 13, 2022	24.59	24.59	22.96	23.55	23.55	238,500
Jun 10, 2022	26.39	26.55	24.39	25.59	25.59	158,800
Jun 09, 2022	27.52	28.25	26.70	26.78	26.78	114,000
Jun 08, 2022	30.59	30.59	27.28	27.74	27.74	198,600
Jun 07, 2022	30.09	31.36	29.33	30.31	30.31	112,100
Jun 06, 2022	29.76	30.87	29.74	30.44	30.44	131,800
Jun 03, 2022	28.79	29.65	28.41	29.61	29.61	84,700
Jun 02, 2022	29.00	29.55	28.40	28.57	28.57	133,300
Jun 01, 2022	27.60	29.07	27.44	28.92	28.92	87,400
May 31, 2022	27.95	29.33	27.18	27.67	27.67	114,200
May 27, 2022	26.90	28.00	26.90	27.74	27.74	55,400
May 26, 2022	27.36	27.61	26.55	27.02	27.02	127,500
May 25, 2022	26.40	27.57	25.92	27.36	27.36	111,800
May 24, 2022	25.72	26.24	24.98	26.04	26.04	74,200
May 23, 2022	26.22	26.77	25.98	26.06	26.06	108,600
May 20, 2022	25.21	26.14	25.00	26.05	26.05	91,300
May 19, 2022	24.44	25.67	24.31	24.97	24.97	114,900
May 18, 2022	24.66	25.65	24.05	24.97	24.97	182,200
May 17, 2022	23.56	25.55	23.20	24.78	24.78	106,900
May 16, 2022	21.50	23.18	21.50	22.99	22.99	109,300
May 13, 2022	21.91	22.47	21.26	21.66	21.66	102,100
May 12, 2022	21.01	22.29	20.84	21.72	21.72	105,000
May 11, 2022	22.24	22.90	21.23	21.55	21.55	118,600
May 10, 2022	23.52	23.52	20.32	21.97	21.97	175,700
May 09, 2022	25.29	26.13	23.32	23.40	23.40	241,500
May 06, 2022	23.91	26.38	22.40	25.41	25.41	441,900
May 05, 2022	22.20	22.51	20.58	21.30	21.30	126,300
May 04, 2022	20.44	22.71	20.16	22.45	22.45	171,200
May 03, 2022	19.50	20.99	19.40	20.16	20.16	252,900
May 02, 2022	19.90	20.37	18.74	19.50	19.50	241,800
Apr 29, 2022	21.91	22.13	19.81	19.99	19.99	141,000
Apr 28, 2022	21.98	22.30	21.38	21.77	21.77	192,800
Apr 27, 2022	21.86	21.99	21.26	21.69	21.69	126,800
Apr 26, 2022	23.01	23.36	21.86	21.89	21.89	144,300
Apr 25, 2022	23.17	23.78	21.60	23.26	23.26	158,700
Apr 22, 2022	25.69	26.28	23.70	23.92	23.92	115,800
Apr 21, 2022	28.18	28.27	25.87	26.08	26.08	106,600
Apr 20, 2022	29.26	29.26	27.37	27.79	27.79	63,700
Apr 19, 2022	28.15	29.40	28.04	28.93	28.93	106,200
Apr 18, 2022	28.22	28.92	27.93	28.25	28.25	64,700
Apr 14, 2022	28.02	28.45	27.63	28.36	28.36	53,300
Apr 13, 2022	27.71	28.34	27.17	28.01	28.01	111,600
Apr 12, 2022	26.66	27.69	26.56	27.50	27.50	70,300
Apr 11, 2022	27.24	27.55	26.24	26.47	26.47	90,100
Apr 08, 2022	28.10	28.74	27.37	27.61	27.61	83,000
Apr 07, 2022	29.18	29.54	27.22	27.95	27.95	122,500
Apr 06, 2022	31.11	31.11	28.76	29.23	29.23	84,500
Apr 05, 2022	33.08	33.70	30.95	30.95	30.95	154,500
Apr 04, 2022	32.05	32.94	31.56	32.70	32.70	195,500
Apr 01, 2022	30.80	32.18	30.58	32.11	32.11	160,600
Mar 31, 2022	30.18	31.08	29.86	30.50	30.50	147,000
Mar 30, 2022	32.04	32.60	30.46	30.50	30.50	170,900
Mar 29, 2022	30.93	32.31	30.34	31.58	31.58	165,100
Mar 28, 2022	32.29	32.29	30.31	31.29	31.29	125,700
Mar 25, 2022	30.23	32.50	30.23	31.93	31.93	130,600
Mar 24, 2022	31.46	32.03	29.58	30.69	30.69	174,500
Mar 23, 2022	32.27	32.63	31.37	31.41	31.41	114,900
Mar 22, 2022	33.50	33.82	31.90	32.07	32.07	90,400
Mar 21, 2022	35.41	35.70	33.43	33.60	33.60	92,100
Mar 18, 2022	34.58	35.18	34.17	34.79	34.79	434,700
Mar 17, 2022	33.54	35.97	33.46	35.25	35.25	101,500
Mar 16, 2022	33.22	33.78	32.49	33.28	33.28	228,800
Mar 15, 2022	32.11	33.41	30.01	33.08	33.08	306,100
Mar 14, 2022	32.92	33.74	32.62	33.12	33.12	295,200
Mar 11, 2022	32.19	33.49	31.84	33.10	33.10	214,600
Mar 10, 2022	30.80	32.84	30.80	32.62	32.62	192,600
Mar 09, 2022	29.49	31.13	29.25	30.86	30.86	273,200
Mar 08, 2022	28.50	31.71	28.43	29.77	29.77	301,700
Mar 07, 2022	26.85	29.49	26.85	28.25	28.25	214,200
Mar 04, 2022	26.19	27.18	26.07	26.89	26.89	222,900
Mar 03, 2022	27.51	27.74	26.22	26.56	26.56	166,700
Mar 02, 2022	27.64	28.19	27.48	27.69	27.69	198,700
Mar 01, 2022	29.00	29.19	26.73	27.09	27.09	431,000
Feb 28, 2022	31.63	32.10	29.29	29.40	29.40	283,000
Feb 25, 2022	35.11	35.68	31.73	31.97	31.97	299,600
Feb 24, 2022	33.38	35.32	32.96	35.10	35.10	110,700
Feb 23, 2022	34.48	34.89	33.56	33.73	33.73	68,100
Feb 22, 2022	35.69	35.96	33.96	34.07	34.07	106,500
Feb 18, 2022	35.51	36.75	34.78	35.20	35.20	65,000
Feb 17, 2022	36.89	37.40	35.80	36.03	36.03	104,300
Feb 16, 2022	37.48	38.40	36.77	37.16	37.16	69,700
Feb 15, 2022	35.78	37.43	35.74	37.27	37.27	81,700
Feb 14, 2022	37.05	37.21	35.69	36.16	36.16	103,700
Feb 11, 2022	36.58	37.68	36.45	37.02	37.02	78,400
Feb 10, 2022	36.03	37.56	35.88	36.20	36.20	92,700
Feb 09, 2022	36.68	37.18	36.26	36.54	36.54	71,800
Feb 08, 2022	36.92	36.92	35.90	36.26	36.26	87,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.49%)

Gold1,812.90+5.60(+0.31%)

DMC Global Inc. (BOOM)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.49%)

Gold
1,812.90
+5.60(+0.31%)