Quantcast
BOOM

Historical Stock Prices

$66.07
*  
2.08
3.05%
Get BOOM Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 66.76 67.6025 65.01 66.07 499,387
04/17/2019 69.02 69.59 67.15 68.15 2,991,717
04/16/2019 68.75 70.67 67.66 68.74 742,873
04/15/2019 69.24 69.9 68.64 69.03 1,129,137
04/12/2019 67.42 67.63 64.605 65 305,407
04/11/2019 65.14 66.77 64.715 66.71 235,253
04/10/2019 64.4 66.0902 64 65.15 233,430
04/09/2019 64 64.62 62.8681 63.76 206,243
04/08/2019 63.39 65.17 62.46 63.99 312,529
04/05/2019 59.85 62.06 59.06 62 294,215
04/04/2019 59.31 59.7702 56.3393 59.36 271,758
04/03/2019 55.91 61.465 55 58.95 641,803
04/02/2019 50.95 50.99 49.74 50.8 79,866
04/01/2019 50.53 51.2 49.83 50.62 131,595
03/29/2019 51.01 51.18 48.99 49.64 120,332
03/28/2019 47.45 50.04 47.39 49.95 172,336
03/27/2019 48.09 48.735 45.55 47.41 100,489
03/26/2019 48.22 49.5297 47.64 47.94 103,402
03/25/2019 47.82 48.525 46.96 47.9 89,397
03/22/2019 50.21 50.62 47.7625 48.01 108,252
03/21/2019 49.97 51.445 49.62 50.51 114,628
03/20/2019 47.93 52.04 47.63 50.11 350,236
03/19/2019 45.4 48.53 45.4 48.18 212,145
03/18/2019 44.18 45.27 44 45.17 50,458
03/15/2019 44.74 45.36 43.88 44.26 174,658
03/14/2019 45.3 45.59 44.62 44.87 52,830
03/13/2019 45.64 45.7025 45.25 45.35 48,757
03/12/2019 46.01 46.45 45.36 45.46 80,586
03/11/2019 45.19 46.6 45.04 46.02 64,894
03/08/2019 45.2 45.62 44.56 45.03 42,229
03/07/2019 46.25 46.25 45.2 45.47 41,500
03/06/2019 47.24 47.3499 46.05 46.26 50,416
03/05/2019 46.2 47.57 46.1 47.53 92,864
03/04/2019 47.3 47.5 46.045 46.3 102,137
03/01/2019 47.35 47.91 47.09 47.28 75,722
02/28/2019 47 47.5577 46.61 46.98 75,265
02/27/2019 46.77 48.38 46.3061 47.22 118,305
02/26/2019 48 49.49 47.46 48.23 236,893
02/25/2019 48.36 49.9 46.9 48.08 348,726
02/22/2019 41 49.72 41 48.72 1,048,124
02/21/2019 35.2 35.48 34.8 35.43 146,355
02/20/2019 36.01 36.37 35.29 35.31 68,893
02/19/2019 35.03 36.41 34.9 36.02 120,190
02/15/2019 34.3 35.19 33.8413 35.13 171,083
02/14/2019 34.29 34.595 34.03 34.04 50,478
02/13/2019 34.36 34.84 34.3 34.3 46,036
02/12/2019 34.68 34.99 34.3 34.54 63,544
02/11/2019 34.64 34.82 34.3 34.44 53,287
02/08/2019 34.86 35.72 34.49 34.63 43,272
02/07/2019 36.37 36.37 34.56 35.17 49,128
02/06/2019 36.6 37.035 36.185 36.59 47,557
02/05/2019 36.13 36.9 36.09 36.6 41,432
02/04/2019 35.04 36.16 35.01 36.12 62,921
02/01/2019 34.55 35.09 34.435 35.05 77,140
01/31/2019 34.67 34.92 34.42 34.52 82,295
01/30/2019 34.78 35.15 34.36 34.67 98,431
01/29/2019 35 35.2 34.55 34.58 50,321
01/28/2019 35.86 35.95 34.56 34.77 58,194
01/25/2019 35.74 36.19 35.74 36.15 58,545
01/24/2019 35.17 35.56 35.05 35.53 42,256
01/23/2019 36.26 36.39 35.06 35.31 67,562
01/22/2019 37.11 37.175 35.86 36.17 73,862
01/18/2019 36.33 37.95 36.3 37.41 72,800
*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?



Smart Portfolio