BOOM

Historical Stock Prices

$11.69
*  
0.24
2.01%
Get BOOM Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 12.81 13.78 12.684 13.47 196,461
04/28/2015 13.39 13.92 13.37 13.83 90,259
04/27/2015 13.24 13.66 13.17 13.36 98,507
04/24/2015 13.16 13.31 13.08 13.26 17,816
04/23/2015 13 13.28 12.93 13.22 33,683
04/22/2015 13.08 13.08 12.59 13.03 42,361
04/21/2015 13.26 13.27 13 13.05 75,268
04/20/2015 13.23 13.45 13.15 13.23 53,091
04/17/2015 13.35 13.47 13.07 13.14 56,108
04/16/2015 13.59 13.72 13.34 13.47 54,509
04/15/2015 12.86 13.82 12.69 13.61 88,785
04/14/2015 12.68 12.94 12.63 12.87 158,418
04/13/2015 12.81 12.81 12.67 12.72 76,966
04/10/2015 12.96 13.13 12.855 12.89 168,677
04/09/2015 12.93 12.94 12.7436 12.9 45,727
04/08/2015 12.63 12.96 12.56 12.91 193,612
04/07/2015 12.7 12.848 12.57 12.68 87,381
04/06/2015 12.25 12.87 12.25 12.67 130,490
04/02/2015 12.32 12.59 11.87 12.25 92,879
04/01/2015 12.84 12.88 12.12 12.37 149,690
03/31/2015 13.12 13.276 12.69 12.77 267,667
03/30/2015 13.41 13.734 13.11 13.24 92,209
03/27/2015 13.53 13.91 13.25 13.39 46,398
03/26/2015 13.36 13.71 13.29 13.66 72,356
03/25/2015 13.65 13.976 13.3 13.48 110,133
03/24/2015 13.59 13.71 13.46 13.64 82,465
03/23/2015 13.87 13.98 13.47 13.65 92,085
03/20/2015 14.03 14.5499 13.8173 14.01 105,842
03/19/2015 13.9 14.11 13.651 14.01 156,863
03/18/2015 13.85 14.5 13.48 13.97 250,154
03/17/2015 13.5 13.96 12.6 13.95 388,739
03/16/2015 14.92 14.92 14.4 14.55 98,962
03/13/2015 15.02 15.16 14.59 14.89 49,142
03/12/2015 15.29 15.35 15.06 15.16 148,060
03/11/2015 15.17 15.3199 14.68 15.13 62,459
03/10/2015 15.06 15.48 15 15.14 203,956
03/09/2015 14.86 15.29 14.86 15.22 74,162
03/06/2015 15.35 15.37 14.03 14.86 134,816
03/05/2015 15.88 15.88 15.35 15.53 64,978
03/04/2015 15.97 16.16 15.65 15.93 51,546
03/03/2015 16.18 16.32 15.92 15.95 98,365
03/02/2015 16.08 16.34 15.85 16.24 60,448
02/27/2015 16.06 16.28 15.97 16.15 48,182
02/26/2015 16.43 16.43 15.93 16.04 65,789
02/25/2015 15.93 16.57 15.655 16.55 109,220
02/24/2015 15.12 15.95 15.12 15.89 78,286
02/23/2015 14.7 15.34 14.51 15.32 165,777
*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?