The closing price for Dmc Global (BOOM) between 1989 and 2019 was $44.71, on December 31, 2019. It was up 6,286.4% in that time. The latest price is $7.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $45.74 | $53.68 | $41.67 | $44.71 | 6,875,792 |
November 2019 | $44.63 | $47.28 | $42.90 | $45.73 | 4,094,299 |
October 2019 | $43.62 | $49.00 | $37.12 | $44.39 | 7,286,865 |
September 2019 | $42.08 | $50.39 | $41.17 | $43.63 | 5,873,851 |
August 2019 | $51.38 | $51.98 | $40.31 | $42.97 | 7,324,359 |
July 2019 | $63.60 | $66.05 | $48.79 | $51.68 | 8,130,488 |
June 2019 | $67.40 | $75.84 | $58.68 | $62.67 | 8,043,845 |
May 2019 | $68.66 | $73.02 | $64.25 | $66.90 | 7,125,255 |
April 2019 | $49.98 | $69.89 | $49.19 | $68.54 | 10,476,496 |
March 2019 | $46.81 | $51.45 | $43.38 | $49.09 | 2,250,508 |
February 2019 | $34.16 | $49.33 | $33.46 | $46.44 | 2,869,257 |
January 2019 | $34.23 | $37.55 | $33.59 | $34.13 | 1,353,501 |
December 2018 | $36.50 | $37.48 | $33.01 | $34.72 | 1,534,309 |
November 2018 | $38.31 | $40.33 | $33.26 | $35.96 | 1,762,872 |
October 2018 | $40.48 | $40.48 | $29.89 | $38.09 | 2,624,552 |
September 2018 | $38.96 | $41.40 | $35.11 | $40.31 | 2,395,946 |
August 2018 | $40.54 | $44.44 | $38.69 | $38.76 | 2,210,057 |
July 2018 | $44.24 | $50.41 | $37.54 | $40.54 | 3,508,535 |
June 2018 | $44.27 | $47.63 | $41.93 | $44.34 | 2,985,108 |
May 2018 | $38.20 | $45.90 | $36.72 | $44.27 | 3,640,133 |
April 2018 | $26.21 | $39.98 | $24.63 | $38.20 | 3,104,335 |
March 2018 | $20.86 | $28.56 | $20.52 | $26.41 | 1,659,719 |
February 2018 | $22.34 | $23.43 | $19.84 | $20.91 | 1,539,127 |
January 2018 | $25.00 | $25.40 | $22.39 | $22.59 | 1,415,557 |
December 2017 | $19.91 | $25.79 | $19.46 | $24.71 | 1,422,647 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
