DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

56.03+1.11 (+2.02%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	56.14	56.74	54.26	56.03	56.03	88,500
Apr 15, 2021	56.65	57.28	53.44	54.92	54.92	86,400
Apr 14, 2021	52.35	58.20	52.35	56.98	56.98	162,000
Apr 13, 2021	51.83	54.38	50.53	51.96	51.96	65,700
Apr 12, 2021	52.38	52.71	51.05	52.11	52.11	74,700
Apr 09, 2021	53.01	53.73	51.22	51.53	51.53	80,400
Apr 08, 2021	51.99	53.56	50.11	53.01	53.01	69,000
Apr 07, 2021	52.74	53.85	51.46	52.31	52.31	74,600
Apr 06, 2021	54.70	56.43	52.20	52.43	52.43	76,200
Apr 05, 2021	55.04	55.75	52.23	54.49	54.49	197,800
Apr 01, 2021	54.12	56.39	53.69	55.29	55.29	108,200
Mar 31, 2021	53.51	55.19	53.00	54.26	54.26	107,900
Mar 30, 2021	52.79	55.62	52.79	53.68	53.68	80,500
Mar 29, 2021	56.91	58.42	53.45	53.54	53.54	147,000
Mar 26, 2021	56.93	58.17	55.93	57.00	57.00	101,000
Mar 25, 2021	53.77	56.15	52.25	55.55	55.55	144,300
Mar 24, 2021	54.37	57.48	53.07	55.01	55.01	172,900
Mar 23, 2021	52.59	55.17	52.02	53.28	53.28	171,800
Mar 22, 2021	55.52	55.52	52.29	54.03	54.03	83,700
Mar 19, 2021	54.34	56.97	54.34	55.00	55.00	518,700
Mar 18, 2021	58.95	59.20	55.50	55.66	55.66	117,000
Mar 17, 2021	61.38	61.70	58.44	58.80	58.80	89,600
Mar 16, 2021	64.15	64.58	60.02	61.33	61.33	242,100
Mar 15, 2021	66.31	66.96	62.68	64.20	64.20	117,700
Mar 12, 2021	68.04	68.54	66.06	67.10	67.10	80,700
Mar 11, 2021	66.90	68.48	65.52	67.54	67.54	134,500
Mar 10, 2021	64.43	68.66	64.43	66.90	66.90	96,600
Mar 09, 2021	68.91	70.00	64.79	64.89	64.89	139,700
Mar 08, 2021	67.45	69.99	65.76	68.92	68.92	212,900
Mar 05, 2021	66.00	67.64	64.22	67.49	67.49	186,500
Mar 04, 2021	65.38	67.00	62.86	64.46	64.46	140,600
Mar 03, 2021	63.94	65.98	63.05	65.00	65.00	100,100
Mar 02, 2021	62.89	64.60	62.89	63.15	63.15	76,400
Mar 01, 2021	64.58	64.82	61.90	64.42	64.42	247,200
Feb 26, 2021	63.79	65.38	61.75	62.99	62.99	172,000
Feb 25, 2021	65.99	66.45	63.92	64.53	64.53	107,100
Feb 24, 2021	63.97	65.91	63.10	65.43	65.43	205,500
Feb 23, 2021	67.84	67.84	64.31	64.69	64.69	164,400
Feb 22, 2021	63.66	69.42	62.82	67.78	67.78	167,000
Feb 19, 2021	61.51	64.66	58.00	64.40	64.40	183,200
Feb 18, 2021	65.50	66.70	61.01	62.00	62.00	168,000
Feb 17, 2021	60.22	66.42	59.52	66.30	66.30	264,500
Feb 16, 2021	57.37	60.68	57.19	60.22	60.22	315,000
Feb 12, 2021	56.52	57.59	55.94	56.54	56.54	49,600
Feb 11, 2021	57.32	57.81	55.82	57.00	57.00	124,600
Feb 10, 2021	58.71	58.78	56.84	57.79	57.79	167,300
Feb 09, 2021	58.06	58.65	56.52	58.27	58.27	113,100
Feb 08, 2021	57.21	58.44	56.38	58.17	58.17	88,700
Feb 05, 2021	57.95	58.46	55.77	56.99	56.99	74,400
Feb 04, 2021	56.37	57.72	55.11	57.24	57.24	71,300
Feb 03, 2021	57.24	57.77	55.81	56.88	56.88	55,500
Feb 02, 2021	56.95	57.27	55.26	57.00	57.00	128,000
Feb 01, 2021	58.52	59.33	54.71	55.92	55.92	210,000
Jan 29, 2021	52.30	59.50	51.39	57.17	57.17	437,700
Jan 28, 2021	50.31	52.05	47.15	51.87	51.87	114,800
Jan 27, 2021	49.16	51.62	48.59	49.53	49.53	152,100
Jan 26, 2021	50.75	51.28	49.67	50.38	50.38	38,500
Jan 25, 2021	50.23	50.62	49.03	50.12	50.12	56,400
Jan 22, 2021	47.13	51.14	47.13	50.91	50.91	93,400
Jan 21, 2021	50.94	50.94	48.00	48.29	48.29	57,400
Jan 20, 2021	50.86	51.53	50.19	50.79	50.79	61,800
Jan 19, 2021	50.65	51.67	49.75	50.89	50.89	55,800
Jan 15, 2021	51.61	52.51	49.66	49.98	49.98	53,500
Jan 14, 2021	51.00	53.20	51.00	52.19	52.19	78,000
Jan 13, 2021	52.12	52.12	50.84	51.03	51.03	74,000
Jan 12, 2021	50.38	53.48	50.38	52.39	52.39	67,300
Jan 11, 2021	48.95	51.20	47.63	50.38	50.38	56,500
Jan 08, 2021	51.64	51.64	49.33	49.98	49.98	46,900
Jan 07, 2021	50.16	51.99	50.10	51.10	51.10	88,300
Jan 06, 2021	48.79	52.00	48.79	50.05	50.05	146,100
Jan 05, 2021	44.53	48.70	44.53	48.00	48.00	165,500
Jan 04, 2021	43.56	45.54	43.13	44.32	44.32	89,500
Dec 31, 2020	43.32	43.77	42.86	43.25	43.25	47,400
Dec 30, 2020	42.55	44.48	42.55	43.44	43.44	79,200
Dec 29, 2020	43.79	43.79	42.54	42.95	42.95	59,000
Dec 28, 2020	44.38	44.53	43.44	43.47	43.47	67,400
Dec 24, 2020	44.67	44.84	43.27	44.01	44.01	33,800
Dec 23, 2020	43.74	44.71	43.33	44.44	44.44	72,100
Dec 22, 2020	44.11	44.81	43.20	43.58	43.58	86,600
Dec 21, 2020	44.39	45.21	43.39	44.11	44.11	109,000
Dec 18, 2020	46.52	47.27	45.23	45.48	45.48	418,600
Dec 17, 2020	46.27	46.72	45.18	46.54	46.54	110,600
Dec 16, 2020	47.79	47.79	45.80	45.99	45.99	87,400
Dec 15, 2020	47.41	48.60	46.73	47.81	47.81	106,500
Dec 14, 2020	47.59	47.59	45.55	46.96	46.96	114,800
Dec 11, 2020	47.47	49.21	45.82	47.13	47.13	73,700
Dec 10, 2020	45.93	48.44	45.03	47.88	47.88	169,900
Dec 09, 2020	46.59	47.38	45.31	45.84	45.84	63,600
Dec 08, 2020	45.01	46.39	44.11	46.06	46.06	81,800
Dec 07, 2020	45.19	46.60	43.76	45.59	45.59	109,700
Dec 04, 2020	43.67	45.80	43.09	45.61	45.61	218,600
Dec 03, 2020	43.19	43.66	42.72	43.14	43.14	71,100
Dec 02, 2020	41.88	43.47	41.10	43.00	43.00	78,000
Dec 01, 2020	41.22	41.99	40.70	41.88	41.88	99,000
Nov 30, 2020	41.51	41.63	40.74	40.85	40.85	114,400
Nov 27, 2020	42.40	42.66	40.26	41.89	41.89	32,900
Nov 25, 2020	42.56	42.96	41.80	42.73	42.73	88,300
Nov 24, 2020	44.35	45.07	42.73	43.15	43.15	140,900
Nov 23, 2020	41.85	43.64	41.04	43.31	43.31	202,500
Nov 20, 2020	40.36	42.05	39.82	41.33	41.33	119,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

DMC Global Inc. (BOOM)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)