DMC Global Inc. (BOOM)
7.58
0.15 (2.02%)
At close: Jan 15, 2025, 3:46 PM
BOOM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.42 | 7.68 | 7.26 | 7.43 | 0.03 | 0.41% | 135,877 |
| Jan 13, 2025 | 7.40 | 7.62 | 7.36 | 7.40 | 0.00 | 0.00% | 88,700 |
| Jan 10, 2025 | 7.48 | 7.62 | 7.29 | 7.40 | -0.05 | -0.67% | 98,715 |
| Jan 8, 2025 | 7.75 | 7.79 | 7.40 | 7.45 | -0.34 | -4.36% | 127,730 |
| Jan 7, 2025 | 7.60 | 8.17 | 7.60 | 7.79 | 0.21 | 2.77% | 187,542 |
| Jan 6, 2025 | 7.37 | 7.70 | 7.35 | 7.58 | 0.29 | 3.98% | 182,127 |
| Jan 3, 2025 | 7.28 | 7.38 | 7.15 | 7.29 | 0.10 | 1.39% | 137,042 |
| Jan 2, 2025 | 7.46 | 7.50 | 7.12 | 7.19 | -0.16 | -2.18% | 156,718 |
| Dec 31, 2024 | 7.16 | 7.55 | 7.16 | 7.35 | 0.25 | 3.52% | 339,100 |
| Dec 30, 2024 | 6.99 | 7.21 | 6.85 | 7.10 | 0.04 | 0.57% | 256,706 |
| Dec 27, 2024 | 6.92 | 7.07 | 6.71 | 7.06 | 0.16 | 2.32% | 194,700 |
| Dec 26, 2024 | 6.82 | 7.03 | 6.73 | 6.90 | 0.08 | 1.17% | 180,900 |
| Dec 24, 2024 | 6.74 | 7.00 | 6.65 | 6.82 | 0.13 | 1.94% | 131,200 |
| Dec 23, 2024 | 6.79 | 6.84 | 6.65 | 6.69 | -0.15 | -2.19% | 180,400 |
| Dec 20, 2024 | 6.73 | 7.04 | 6.70 | 6.84 | 0.05 | 0.74% | 289,600 |
| Dec 19, 2024 | 7.08 | 7.23 | 6.76 | 6.79 | -0.20 | -2.86% | 240,747 |
| Dec 18, 2024 | 7.32 | 7.32 | 6.89 | 6.99 | -0.33 | -4.51% | 267,900 |
| Dec 17, 2024 | 7.16 | 7.35 | 6.93 | 7.32 | 0.13 | 1.81% | 249,941 |
| Dec 16, 2024 | 7.34 | 7.45 | 7.11 | 7.19 | -0.21 | -2.84% | 242,527 |
| Dec 13, 2024 | 7.46 | 7.50 | 7.32 | 7.40 | -0.06 | -0.80% | 136,743 |
| Dec 12, 2024 | 7.73 | 7.73 | 7.44 | 7.46 | -0.33 | -4.24% | 210,767 |
| Dec 11, 2024 | 7.95 | 8.04 | 7.70 | 7.79 | -0.14 | -1.77% | 169,717 |
| Dec 10, 2024 | 8.25 | 8.27 | 7.89 | 7.93 | -0.28 | -3.41% | 188,312 |
| Dec 9, 2024 | 8.11 | 8.39 | 8.10 | 8.21 | 0.20 | 2.50% | 181,114 |
| Dec 6, 2024 | 8.02 | 8.14 | 7.93 | 8.01 | 0.00 | 0.00% | 228,300 |
| Dec 5, 2024 | 7.99 | 8.32 | 7.97 | 8.01 | 0.01 | 0.12% | 122,900 |
| Dec 4, 2024 | 8.01 | 8.08 | 7.80 | 8.00 | 0.05 | 0.63% | 198,838 |
| Dec 3, 2024 | 8.29 | 8.36 | 7.80 | 7.95 | -0.33 | -3.99% | 195,889 |
| Dec 2, 2024 | 7.98 | 8.32 | 7.83 | 8.28 | 0.23 | 2.86% | 163,700 |
| Nov 29, 2024 | 7.97 | 8.18 | 7.90 | 8.05 | 0.13 | 1.64% | 150,141 |
| Nov 27, 2024 | 8.00 | 8.12 | 7.79 | 7.92 | -0.01 | -0.13% | 115,904 |
| Nov 26, 2024 | 7.91 | 8.01 | 7.61 | 7.93 | -0.01 | -0.13% | 230,804 |
| Nov 25, 2024 | 7.45 | 8.09 | 7.39 | 7.94 | 0.54 | 7.30% | 428,525 |
| Nov 22, 2024 | 7.59 | 7.78 | 7.26 | 7.40 | -0.17 | -2.25% | 286,191 |
| Nov 21, 2024 | 7.27 | 7.77 | 7.16 | 7.57 | 0.30 | 4.13% | 354,700 |
| Nov 20, 2024 | 7.36 | 7.50 | 7.26 | 7.27 | -0.28 | -3.71% | 315,641 |
| Nov 19, 2024 | 7.80 | 7.87 | 7.53 | 7.55 | -0.31 | -3.94% | 272,454 |
| Nov 18, 2024 | 8.09 | 8.15 | 7.81 | 7.86 | -0.16 | -2.00% | 183,200 |
| Nov 15, 2024 | 8.36 | 8.40 | 7.97 | 8.02 | -0.21 | -2.55% | 381,600 |
| Nov 14, 2024 | 8.18 | 8.38 | 7.96 | 8.23 | 0.09 | 1.11% | 328,000 |
| Nov 13, 2024 | 8.71 | 8.71 | 8.14 | 8.14 | -0.57 | -6.54% | 425,400 |
| Nov 12, 2024 | 8.92 | 9.04 | 8.65 | 8.71 | -0.32 | -3.54% | 229,400 |
| Nov 11, 2024 | 9.24 | 9.30 | 8.93 | 9.03 | -0.24 | -2.59% | 339,432 |
| Nov 8, 2024 | 9.50 | 9.71 | 9.25 | 9.27 | -0.23 | -2.42% | 300,200 |
| Nov 7, 2024 | 9.86 | 9.86 | 9.50 | 9.50 | -0.38 | -3.85% | 255,281 |
| Nov 6, 2024 | 9.67 | 9.94 | 9.19 | 9.88 | 0.63 | 6.81% | 441,420 |
| Nov 5, 2024 | 8.70 | 9.25 | 8.60 | 9.25 | -0.59 | -6.00% | 611,404 |
| Nov 4, 2024 | 9.91 | 10.10 | 9.82 | 9.84 | -0.03 | -0.30% | 210,089 |
| Nov 1, 2024 | 10.12 | 10.14 | 9.80 | 9.87 | -0.22 | -2.18% | 235,442 |
| Oct 31, 2024 | 10.16 | 10.23 | 10.08 | 10.09 | -0.02 | -0.20% | 120,800 |