Home > Quotes > BOOM > Historical Prices
BOOM

Historical Stock Prices

$16.77
*  
0.21
  negative  
1.27%
Get BOOM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 16.6 16.83 16.43 16.77 24,601
05/16/2013 16.33 16.64 16.1802 16.56 21,166
05/15/2013 16.52 16.53 16.111 16.46 29,632
05/14/2013 16.57 16.76 16.37 16.63 32,696
05/13/2013 16.64 16.9 16.37 16.64 34,811
05/10/2013 16.1 16.75 15.981 16.7 49,114
05/09/2013 16.58 16.64 15.99 16.1 56,747
05/08/2013 15.91 16.75 15.91 16.57 47,914
05/07/2013 15.95 16.03 15.69 15.89 37,445
05/06/2013 15.77 16.05 15.71 15.84 27,497
05/03/2013 15.82 16.14 15.65 15.86 54,439
05/02/2013 15.6 15.69 15.41 15.56 60,098
05/01/2013 15.55 15.93 15.54 15.55 82,117
04/30/2013 15.63 15.93 15.58 15.88 32,772
04/29/2013 15.64 15.84 15.59 15.63 20,806
04/26/2013 15.55 15.8 15.55 15.61 50,000
04/25/2013 15.8 15.94 15.42 15.65 35,941
04/24/2013 15.7 16.0001 15.66 15.79 34,120
04/23/2013 15.83 15.8979 15.57 15.79 45,744
04/22/2013 15.701 15.7399 15.33 15.66 42,554
04/19/2013 15.6 16.13 15.38 15.88 52,083
04/18/2013 15.51 15.64 15.44 15.6 35,874
04/17/2013 15.56 15.84 15.5 15.52 58,510
04/16/2013 15.81 15.889 15.47 15.68 39,254
04/15/2013 16.17 16.3192 15.19 15.52 88,434
04/12/2013 16.08 16.27 15.85 16.2 33,077
04/11/2013 16.18 16.25 15.78 16.16 66,502
04/10/2013 16.1 16.56 16.01 16.35 66,664
04/09/2013 16.21 16.26 15.77 15.84 44,731
04/08/2013 16.27 16.4098 15.86 16.22 41,666
04/05/2013 15.95 16.3 15.92 16.26 26,400
04/04/2013 16.48 16.48 15.98 16.22 51,001
04/03/2013 16.59 16.739 16.401 16.54 34,270
04/02/2013 17.03 17.03 16.29 16.6 52,762
04/01/2013 17.33 17.3999 16.61 17 50,506
03/28/2013 17.54 17.57 17.35 17.4 42,054
03/27/2013 17.8 17.81 17.3 17.53 37,105
03/26/2013 17.95 17.95 17.71 17.91 18,105
03/25/2013 18.12 18.381 17.78 17.93 22,786
03/22/2013 18.18 18.24 17.88 18.02 20,351
03/21/2013 18.19 18.39 18.05 18.07 19,472
03/20/2013 18.5 18.74 18.18 18.43 27,578
03/19/2013 18.57 18.62 18.07 18.39 64,896
03/18/2013 18.02 18.87 18.02 18.46 86,656
03/15/2013 17.91 18.61 17.87 18.2 128,213
03/14/2013 17.8 17.9099 17.65 17.87 34,827
03/13/2013 17.73 17.81 17.46 17.71 50,633
03/12/2013 17.71 17.73 17.395 17.67 32,040
03/11/2013 17.65 17.86 17.5 17.85 41,285
03/08/2013 17.75 17.77 17.55 17.77 50,466
03/07/2013 17.54 17.69 17.32 17.66 41,892
03/06/2013 17.55 17.55 17.24 17.48 47,958
03/05/2013 17.01 17.6 17.01 17.55 60,620
03/04/2013 16.89 17.19 16.765 17.16 59,603
03/01/2013 16.63 17.11 16.58 17.01 116,732
02/28/2013 17.6 17.6 16.69 16.9 117,079
02/27/2013 16.89 17.7 16.89 17.64 83,816
02/26/2013 16.68 17.08 16.5 16.94 49,500
02/25/2013 17.44 17.4499 16.6 16.67 61,643
02/22/2013 17.27 17.49 17.06 17.33 24,589
02/21/2013 17.03 17.3 16.76 17.21 46,337
02/20/2013 17.52 17.55 17.04 17.06 37,687
02/19/2013 17.49 17.89 17.42 17.58 83,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.