DMC GLOBAL INC Stock Price History, BOOM Historical Prices

Add to My Stocks
$16.5 $0.3 (1.85%) BOOM stock closing price Sep 22, 2017 (Closing)

The 10 year data of DMC GLOBAL INC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with DMC GLOBAL INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DMC GLOBAL INC stock price history chart shows that the stock price reached a high of 64.79 on 04 Dec, 2007, and a low of 5.01 on 04 Dec, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2216.1016.5016.0516.50112518N/A1.45
2017-09-2115.6516.2515.4516.20110221N/A1.43
2017-09-2015.1015.5514.3515.5052467N/A1.37
2017-09-1915.3015.3514.9015.3051101N/A1.35
2017-09-1815.2015.6515.0515.3067168N/A1.35
2017-09-1514.7515.1014.5515.10114898N/A1.33
2017-09-1413.7015.0013.7014.7558322N/A1.30
2017-09-1313.2014.0013.1513.6548347N/A1.20
2017-09-1213.4013.4513.0913.1522524N/A1.16
2017-09-1113.0513.4513.0013.4517982N/A1.19
2017-09-0812.9513.0512.9012.9521893N/A1.14
2017-09-0712.7513.0012.6512.9535175N/A1.14
2017-09-0612.9512.9512.6512.7029075N/A1.12
2017-09-0512.8013.0012.6512.8035700N/A1.13
2017-09-0113.0013.1012.7012.8033505N/A1.13
2017-08-3113.1513.6012.9012.9528901N/A1.14
2017-08-3013.0513.0512.8513.0013433N/A1.14
2017-08-2912.5513.1512.5513.1019283N/A1.15
2017-08-2812.8013.0512.6012.8032693N/A1.13
2017-08-2512.8512.8812.7812.8522036N/A1.13
2017-08-2412.6512.8512.6012.8532268N/A1.13
2017-08-2313.0013.0012.6512.6526106N/A1.11
2017-08-2213.0513.5012.9513.1050197N/A1.15
2017-08-2113.1013.1012.8512.8519743N/A1.13
2017-08-1813.3513.4013.0013.1572204N/A1.16
2017-08-1713.3513.7513.3013.5549402N/A1.19
2017-08-1613.7813.8013.3513.4547546N/A1.18
2017-08-1513.8514.0813.7013.7517303N/A1.21
2017-08-1413.7513.9013.7513.8533056N/A1.22
2017-08-1113.6013.6513.4013.5515599N/A1.19
2017-08-1013.5413.6513.4513.5018911N/A1.19
2017-08-0913.6013.6513.4013.6020112N/A1.20
2017-08-0813.5013.8513.5013.7516727N/A1.21
2017-08-0713.5514.0013.5513.6022042N/A1.20
2017-08-0413.9014.2513.5513.8023259N/A1.22
2017-08-0314.1014.2513.8313.8522449N/A1.22
2017-08-0213.9514.2013.6514.1527094N/A1.25
2017-08-0113.8514.2513.6814.2038348N/A1.25
2017-07-3114.2014.2513.8613.9015414N/A1.22
2017-07-2813.0514.3013.0014.2038083N/A1.24
2017-07-2713.1013.3012.7713.1016332N/A1.19
2017-07-2613.4513.4512.9513.0511642N/A1.19
2017-07-2513.5513.7513.2813.4018471N/A1.22
2017-07-2413.9013.9013.2513.4539896N/A1.22
2017-07-2113.6013.9313.5513.9047193N/A1.26
2017-07-2012.8513.4512.7513.4534512N/A1.22
2017-07-1912.9513.3512.8512.8513841N/A1.17
2017-07-1812.7513.0012.7312.9524170N/A1.18
2017-07-1712.7513.0512.7012.8015582N/A1.16
2017-07-1412.8013.0012.7512.8015439N/A1.16
2017-07-1312.9512.9512.7012.857692N/A1.17
2017-07-1212.8013.3012.6513.0025424N/A1.18
2017-07-1112.5012.7512.4312.6528220N/A1.15
2017-07-1013.0513.0512.5012.5028193N/A1.14
2017-07-0713.0013.3512.8013.3010037N/A1.21
2017-07-0613.3513.4012.9513.0016625N/A1.18
2017-07-0513.7013.7013.3513.6027453N/A1.24
2017-07-0313.1013.6513.1013.606620N/A1.24
2017-06-3013.0513.2012.7513.1020561N/A1.19
2017-06-2913.1513.1512.8513.0028801N/A1.18
2017-06-2812.6513.2012.6112.8535452N/A1.17
2017-06-2712.6012.6512.5312.6017815N/A1.15
2017-06-2612.5512.6512.4012.6018254N/A1.15
2017-06-2312.5512.6512.4512.5097111N/A1.14
2017-06-2212.5512.6012.4012.4539313N/A1.13
2017-06-2113.0513.0812.6012.6021763N/A1.15
2017-06-2013.5013.5012.9013.0522285N/A1.19
2017-06-1913.6513.7513.3513.5527785N/A1.23
2017-06-1613.3013.7013.2513.65117852N/A1.24
2017-06-1513.3513.8013.3513.5018987N/A1.23
2017-06-1413.8513.9013.5613.7025327N/A1.25
2017-06-1313.8013.9013.5013.7522125N/A1.25
2017-06-1214.1514.4013.6513.7526459N/A1.25
2017-06-0914.2014.4014.1514.2041843N/A1.29
2017-06-0813.9014.4513.9014.2032939N/A1.29
2017-06-0714.4014.4013.7513.9016280N/A1.26
2017-06-0613.7014.1513.5014.0014550N/A1.27
2017-06-0514.8014.9513.7013.8014519N/A1.25
2017-06-0213.9015.0013.9014.9034557N/A1.35
2017-06-0112.7014.0012.4513.9540590N/A1.27
2017-05-3112.7012.8512.4012.6513474N/A1.15
2017-05-3012.9012.9712.5512.6021273N/A1.15
2017-05-290.000.000.0012.950N/AN/A
2017-05-2612.9513.1012.8512.9520445N/A1.18
2017-05-2513.1013.1512.9012.9035015N/A1.17
2017-05-2413.5513.6512.9513.0517522N/A1.19
2017-05-2313.9513.9513.4513.6020256N/A1.24
2017-05-2213.4513.8513.3013.8528006N/A1.26
2017-05-1913.0513.5012.9513.4536609N/A1.22
Get more Data

DMC GLOBAL INC Stock Chart

View BOOM PE ratio, PS ratio stocks charts and compare with peers.
BOOM Chart
Note: Compare DMC GLOBAL INC stock price history with the index and industry peers.

DMC GLOBAL INC Historical Prices: Past 5 years

Max Stock Price 23.86 Feb 25,2014
Min Stock Price 5.01 Jan 19,2016
Avg Stock Price 14.78

DMC GLOBAL INC Historical PE ratio: Past 5 years

Max PE Ratio 58.38 Mar 19,2015
Min PE Ratio 12.84 Oct 25,2012
Avg PE Ratio 28.12

DMC GLOBAL INC Historical PS ratio: Past 5 years

Max PS Ratio 1.56 Sep 13,2013
Min PS Ratio 0.39 Jan 19,2016
Avg PS Ratio 1.07

BOOM Industry Peers

Company Price Change (%)
Hudson Technologies (HDSN)7.940.53 (6.26%)
Ardagh Group Sa (ARD)20.710.03 (0.15%)
Weatherford International (WFT)4.260.12 (2.9%)
Halliburton (HAL)44.250.77 (1.77%)
Schlumberger (SLB)68.80.71 (1.04%)
Alcoa Corp (AA)45.380.87 (1.88%)
Bodycote Intl (BYPLF)12.20 (0%)

We provide DMC GLOBAL INC historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick DMC GLOBAL INC stock analysis. The price and volume changes on a daily basis is provided in the DMC GLOBAL INC stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BOOM closed at 16.5 and traded with a volume of 112518 on the last trading day. DMC GLOBAL INC historical P/S ratio was at a high of 5.39 on 04 Dec, 2007 and a low of 0.28 on 09 Mar, 2009. .