U.S. markets closed

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.03+1.11 (+2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202156.1456.7454.2656.0356.0388,500
Apr 15, 202156.6557.2853.4454.9254.9286,400
Apr 14, 202152.3558.2052.3556.9856.98162,000
Apr 13, 202151.8354.3850.5351.9651.9665,700
Apr 12, 202152.3852.7151.0552.1152.1174,700
Apr 09, 202153.0153.7351.2251.5351.5380,400
Apr 08, 202151.9953.5650.1153.0153.0169,000
Apr 07, 202152.7453.8551.4652.3152.3174,600
Apr 06, 202154.7056.4352.2052.4352.4376,200
Apr 05, 202155.0455.7552.2354.4954.49197,800
Apr 01, 202154.1256.3953.6955.2955.29108,200
Mar 31, 202153.5155.1953.0054.2654.26107,900
Mar 30, 202152.7955.6252.7953.6853.6880,500
Mar 29, 202156.9158.4253.4553.5453.54147,000
Mar 26, 202156.9358.1755.9357.0057.00101,000
Mar 25, 202153.7756.1552.2555.5555.55144,300
Mar 24, 202154.3757.4853.0755.0155.01172,900
Mar 23, 202152.5955.1752.0253.2853.28171,800
Mar 22, 202155.5255.5252.2954.0354.0383,700
Mar 19, 202154.3456.9754.3455.0055.00518,700
Mar 18, 202158.9559.2055.5055.6655.66117,000
Mar 17, 202161.3861.7058.4458.8058.8089,600
Mar 16, 202164.1564.5860.0261.3361.33242,100
Mar 15, 202166.3166.9662.6864.2064.20117,700
Mar 12, 202168.0468.5466.0667.1067.1080,700
Mar 11, 202166.9068.4865.5267.5467.54134,500
Mar 10, 202164.4368.6664.4366.9066.9096,600
Mar 09, 202168.9170.0064.7964.8964.89139,700
Mar 08, 202167.4569.9965.7668.9268.92212,900
Mar 05, 202166.0067.6464.2267.4967.49186,500
Mar 04, 202165.3867.0062.8664.4664.46140,600
Mar 03, 202163.9465.9863.0565.0065.00100,100
Mar 02, 202162.8964.6062.8963.1563.1576,400
Mar 01, 202164.5864.8261.9064.4264.42247,200
Feb 26, 202163.7965.3861.7562.9962.99172,000
Feb 25, 202165.9966.4563.9264.5364.53107,100
Feb 24, 202163.9765.9163.1065.4365.43205,500
Feb 23, 202167.8467.8464.3164.6964.69164,400
Feb 22, 202163.6669.4262.8267.7867.78167,000
Feb 19, 202161.5164.6658.0064.4064.40183,200
Feb 18, 202165.5066.7061.0162.0062.00168,000
Feb 17, 202160.2266.4259.5266.3066.30264,500
Feb 16, 202157.3760.6857.1960.2260.22315,000
Feb 12, 202156.5257.5955.9456.5456.5449,600
Feb 11, 202157.3257.8155.8257.0057.00124,600
Feb 10, 202158.7158.7856.8457.7957.79167,300
Feb 09, 202158.0658.6556.5258.2758.27113,100
Feb 08, 202157.2158.4456.3858.1758.1788,700
Feb 05, 202157.9558.4655.7756.9956.9974,400
Feb 04, 202156.3757.7255.1157.2457.2471,300
Feb 03, 202157.2457.7755.8156.8856.8855,500
Feb 02, 202156.9557.2755.2657.0057.00128,000
Feb 01, 202158.5259.3354.7155.9255.92210,000
Jan 29, 202152.3059.5051.3957.1757.17437,700
Jan 28, 202150.3152.0547.1551.8751.87114,800
Jan 27, 202149.1651.6248.5949.5349.53152,100
Jan 26, 202150.7551.2849.6750.3850.3838,500
Jan 25, 202150.2350.6249.0350.1250.1256,400
Jan 22, 202147.1351.1447.1350.9150.9193,400
Jan 21, 202150.9450.9448.0048.2948.2957,400
Jan 20, 202150.8651.5350.1950.7950.7961,800
Jan 19, 202150.6551.6749.7550.8950.8955,800
Jan 15, 202151.6152.5149.6649.9849.9853,500
Jan 14, 202151.0053.2051.0052.1952.1978,000
Jan 13, 202152.1252.1250.8451.0351.0374,000
Jan 12, 202150.3853.4850.3852.3952.3967,300
Jan 11, 202148.9551.2047.6350.3850.3856,500
Jan 08, 202151.6451.6449.3349.9849.9846,900
Jan 07, 202150.1651.9950.1051.1051.1088,300
Jan 06, 202148.7952.0048.7950.0550.05146,100
Jan 05, 202144.5348.7044.5348.0048.00165,500
Jan 04, 202143.5645.5443.1344.3244.3289,500
Dec 31, 202043.3243.7742.8643.2543.2547,400
Dec 30, 202042.5544.4842.5543.4443.4479,200
Dec 29, 202043.7943.7942.5442.9542.9559,000
Dec 28, 202044.3844.5343.4443.4743.4767,400
Dec 24, 202044.6744.8443.2744.0144.0133,800
Dec 23, 202043.7444.7143.3344.4444.4472,100
Dec 22, 202044.1144.8143.2043.5843.5886,600
Dec 21, 202044.3945.2143.3944.1144.11109,000
Dec 18, 202046.5247.2745.2345.4845.48418,600
Dec 17, 202046.2746.7245.1846.5446.54110,600
Dec 16, 202047.7947.7945.8045.9945.9987,400
Dec 15, 202047.4148.6046.7347.8147.81106,500
Dec 14, 202047.5947.5945.5546.9646.96114,800
Dec 11, 202047.4749.2145.8247.1347.1373,700
Dec 10, 202045.9348.4445.0347.8847.88169,900
Dec 09, 202046.5947.3845.3145.8445.8463,600
Dec 08, 202045.0146.3944.1146.0646.0681,800
Dec 07, 202045.1946.6043.7645.5945.59109,700
Dec 04, 202043.6745.8043.0945.6145.61218,600
Dec 03, 202043.1943.6642.7243.1443.1471,100
Dec 02, 202041.8843.4741.1043.0043.0078,000
Dec 01, 202041.2241.9940.7041.8841.8899,000
Nov 30, 202041.5141.6340.7440.8540.85114,400
Nov 27, 202042.4042.6640.2641.8941.8932,900
Nov 25, 202042.5642.9641.8042.7342.7388,300
Nov 24, 202044.3545.0742.7343.1543.15140,900
Nov 23, 202041.8543.6441.0443.3143.31202,500
Nov 20, 202040.3642.0539.8241.3341.33119,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...