BOOM - DMC Global Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202023.6224.4722.5924.1424.14192,400
02 Apr 202022.1024.4021.2723.2523.25209,400
01 Apr 202022.3822.3921.3122.0722.07208,000
31 Mar 202021.5723.7721.5123.0123.01191,300
30 Mar 202024.1324.1321.5021.5321.53232,200
30 Mar 20200.125 Dividend
27 Mar 202023.7025.2623.7024.5624.43273,900
26 Mar 202024.1324.7023.6624.4824.36208,900
25 Mar 202025.0325.7023.4224.1424.02364,800
24 Mar 202024.1925.2323.1424.7424.61289,000
23 Mar 202023.6524.0021.8223.2923.17303,100
20 Mar 202024.6927.6923.7023.9123.79700,900
19 Mar 202022.9925.4922.2124.4824.36340,400
18 Mar 202022.6523.6120.3523.2023.08334,400
17 Mar 202021.9825.1921.3223.7223.60403,000
16 Mar 202022.0023.2920.2821.9121.80395,600
13 Mar 202022.5423.3020.4522.3822.27318,600
12 Mar 202021.6923.9620.1521.9121.80394,900
11 Mar 202022.8123.3821.5722.4522.34363,100
10 Mar 202024.1125.6222.9623.8023.68487,100
09 Mar 202027.3929.8522.0222.8622.74993,600
06 Mar 202034.2034.2730.4530.9730.81976,100
05 Mar 202035.9736.1734.5534.9034.72242,800
04 Mar 202036.7637.2535.7236.6536.46156,300
03 Mar 202037.0837.1936.0636.3336.15140,500
02 Mar 202036.1237.2835.1237.2737.08203,600
28 Feb 202034.2636.9934.2036.0635.88224,100
27 Feb 202035.9337.3335.3135.3835.20444,300
26 Feb 202038.0238.2136.8336.9036.71141,800
25 Feb 202038.4138.9337.2837.7637.57237,100
24 Feb 202038.0538.6837.3938.1837.99220,200
21 Feb 202037.6840.8735.2639.4239.22521,900
20 Feb 202039.4840.6438.6239.0338.83181,000
19 Feb 202038.7339.5538.5539.2339.03173,400
18 Feb 202038.4638.8438.2638.7438.54110,800
14 Feb 202038.9139.2138.3438.7438.54127,300
13 Feb 202039.7639.7638.5138.8038.60143,100
12 Feb 202040.3040.7639.8139.9039.70193,100
11 Feb 202040.0840.3439.5739.8939.69108,000
10 Feb 202039.7040.0339.2939.4339.23123,700
07 Feb 202040.5040.7039.6539.8739.67166,800
06 Feb 202041.7341.7339.0340.7040.49412,400
05 Feb 202040.9242.1140.6041.6141.40143,700
04 Feb 202040.4141.0840.0940.3040.09162,700
03 Feb 202041.8341.8339.5939.8039.60199,700
31 Jan 202042.4142.6641.7741.8341.62182,400
30 Jan 202043.4443.9841.6042.8942.67223,000
29 Jan 202042.8243.2742.3943.2543.03184,800
28 Jan 202041.9642.6141.5242.5442.32119,900
27 Jan 202041.5542.0140.9441.8541.64165,900
24 Jan 202042.7542.7541.3842.2942.07202,400
23 Jan 202043.1043.3542.1142.7642.54179,600
22 Jan 202042.8643.3942.2843.3543.13131,800
21 Jan 202043.9743.9742.3742.9542.73144,800
17 Jan 202044.2744.5243.4044.0243.80181,300
16 Jan 202043.9244.5543.6743.9143.69129,900
15 Jan 202043.9944.6443.3443.6443.42190,000
14 Jan 202044.0044.8143.5044.1343.91151,500
13 Jan 202044.0144.3743.1444.0043.78243,900
10 Jan 202044.8745.5644.0644.3244.09250,300
09 Jan 202043.8745.0943.3544.8544.62164,800
08 Jan 202044.8045.5543.7143.7943.57252,100
07 Jan 202046.0846.2344.6144.8444.61303,800
06 Jan 202045.0946.3644.5946.2746.03250,800
03 Jan 202045.2545.9944.5545.1144.88195,500
02 Jan 202045.3145.4943.8444.9344.70235,600
31 Dec 201943.9645.3543.8144.9444.71250,500
30 Dec 201944.8045.0944.1444.1943.97212,300
30 Dec 20190.125 Dividend
27 Dec 201945.2445.3344.1444.7844.43225,700
26 Dec 201945.1945.3944.8245.1544.79110,000
24 Dec 201945.0045.2944.5645.1544.79106,300
23 Dec 201945.0445.5744.0345.0144.66193,400
20 Dec 201945.0345.3044.3845.0044.65602,800
19 Dec 201943.7045.1543.7044.8444.49377,700
18 Dec 201943.0043.9742.5043.6643.32587,000
17 Dec 201944.6845.9742.0043.6543.311,846,200
16 Dec 201953.1354.1152.2452.3651.95224,100
13 Dec 201951.9953.4651.6552.7152.30178,500
12 Dec 201951.0452.8650.9052.2551.84207,800
11 Dec 201950.4251.2050.4250.7050.30250,000
10 Dec 201949.8350.5649.4250.4150.01267,200
09 Dec 201948.3849.8848.3849.7249.33236,900
06 Dec 201947.2148.9247.2148.5548.17164,100
05 Dec 201947.4947.5746.6047.3847.01217,300
04 Dec 201946.5747.8146.5747.1046.73274,400
03 Dec 201945.6246.6145.4746.2045.84172,300
02 Dec 201946.1046.9145.9046.1945.83159,100
29 Nov 201946.3046.3345.5946.0945.7385,100
27 Nov 201945.2546.8245.0246.5046.13137,200
26 Nov 201947.5747.6244.8645.0744.72235,200
25 Nov 201945.6447.6545.6147.5947.22186,600
22 Nov 201945.6146.4644.8945.6145.25122,500
21 Nov 201944.7345.7544.1845.3845.02173,700
20 Nov 201944.1345.4443.4644.3243.97162,700
19 Nov 201944.9044.9043.2444.2343.88194,300
18 Nov 201944.8945.3843.9244.9244.57262,500
15 Nov 201943.9645.5443.9645.0044.65166,700
14 Nov 201944.0044.7143.5243.7043.36171,100
13 Nov 201945.2145.4043.4943.9443.59179,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more