BOOM

Historical Stock Prices

$11.28
*  
0.86
7.08%
Get BOOM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BOOM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 12.14 12.14 11.27 11.28 208,605
07/30/2015 12.44 12.44 11.8601 12.14 204,122
07/29/2015 10.45 12.67 10.45 12.58 268,221
07/28/2015 10.55 10.76 10.48 10.54 261,296
07/27/2015 10.8 10.8 10.5 10.52 157,032
07/24/2015 10.93 10.95 10.71 10.88 183,904
07/23/2015 10.75 10.98 10.7 10.93 119,116
07/22/2015 10.68 10.79 10.55 10.75 128,337
07/21/2015 10.58 10.8 10.58 10.75 137,789
07/20/2015 10.72 10.72 10.5 10.62 181,411
07/17/2015 11.11 11.15 10.54 10.73 198,068
07/16/2015 11.44 11.49 11.09 11.12 167,473
07/15/2015 11.43 11.59 11.2775 11.39 121,520
07/14/2015 11.3 11.49 11.28 11.45 93,451
07/13/2015 11.33 11.36 11.15 11.35 66,376
07/10/2015 11.3 11.39 11.17 11.38 104,062
07/09/2015 11.24 11.46 11.15 11.27 123,628
07/08/2015 11.02 11.22 11.02 11.2 107,725
07/07/2015 11.17 11.21 10.9 11.13 66,918
07/06/2015 11.05 11.37 10.84 11.2 178,505
07/02/2015 11.16 11.37 10.9 11.17 109,507
07/01/2015 11.1 11.28 10.96 11.15 116,942
06/30/2015 11.19 11.33 10.9 11 66,548
06/29/2015 11.44 11.82 11.15 11.17 113,502
06/26/2015 10.92 11.6 10.67 11.57 2,017,748
06/25/2015 11.08 11.2 10.84 10.92 90,970
06/24/2015 11.36 11.48 11.04 11.06 118,062
06/23/2015 10.62 11.46 10.62 11.39 117,246
06/22/2015 10.63 10.73 10.45 10.64 66,231
06/19/2015 10.53 10.74 10.495 10.59 141,999
06/18/2015 10.79 10.8 10.5 10.56 83,054
06/17/2015 10.54 10.84 10.5 10.79 118,880
06/16/2015 10.52 10.7 10.39 10.52 120,706
06/15/2015 10.54 10.72 10.28 10.53 193,938
06/12/2015 10.87 10.9805 10.63 10.67 73,729
06/11/2015 11.16 11.16 10.82 10.89 141,978
06/10/2015 11.08 11.41 11.08 11.23 77,835
06/09/2015 10.97 11.1649 10.97 11.01 87,074
06/08/2015 11.14 11.2488 10.91 10.98 91,172
06/05/2015 11.17 11.319 11 11.23 88,961
06/04/2015 11.2 11.28 11 11.18 91,557
06/03/2015 11.02 11.4 10.885 11.32 99,601
06/02/2015 10.81 11.24 10.81 10.98 139,200
06/01/2015 11.13 11.13 10.66 10.85 198,900
05/29/2015 11.25 11.25 10.99 11.1 187,874
05/28/2015 11.22 11.33 11.14 11.24 108,304
05/27/2015 11.37 11.46 11.05 11.3 183,640
05/26/2015 11.59 11.6799 11.33 11.37 142,995
05/22/2015 11.95 11.98 11.65 11.69 87,694
05/21/2015 12.04 12.2216 11.83 11.93 67,528
05/20/2015 12.04 12.11 11.92 12.06 46,648
05/19/2015 12.6 12.6 11.9 12.06 64,571
05/18/2015 12.71 12.73 12.37 12.63 75,951
05/15/2015 12.96 13 12.594 12.7 48,551
05/14/2015 12.91 13.14 12.74 12.93 39,855
05/13/2015 12.95 13.04 12.75 12.91 80,303
05/12/2015 12.81 12.95 12.5301 12.9 63,875
05/11/2015 13.06 13.2 12.82 12.86 48,431
05/08/2015 13.02 13.16 12.83 13.1 38,433
05/07/2015 13.07 13.07 12.82 13 58,447
05/06/2015 13.66 13.66 12.98 13.14 83,947
05/05/2015 13.44 13.77 13.37 13.66 107,684
05/04/2015 13.26 13.59 13.26 13.35 92,377
05/01/2015 13.4 13.64 13.24 13.41 98,638
04/30/2015 13.37 13.48 13.14 13.39 131,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?