>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding BOOM »    BOOM Split History »
Home Free Dividend Report BOOM Dividend History BOOM Historical Stock Prices Preferred Stock Newsletter BOOM Options Chain BOOM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
BOOM Historical Price Range
Date Open High Low Close Volume
08/03/2026 $6.74 $7.60 $6.63 $7.23 511.40K
08/04/2026 $7.00 $7.58 $7.00 $7.31 281.30K
08/05/2026 $7.33 $7.40 $6.92 $7.28 249.80K
08/06/2026 $7.26 $7.67 $7.13 $7.52 285.30K
08/07/2026 $7.51 $7.85 $7.28 $7.66 170.70K
About DMC Global
DMC Global Inc. is an owner and operator of asset-light manufacturing businesses. It owns and operates Arcadia Products, DynaEnergetics and NobelClad, three asset-light manufacturing businesses that provide differentiated products and engineered solutions to segments of the construction, energy, industrial processing and transportation markets. Arcadia Products supplies architectural building products, including exterior and interior framing systems, windows, curtain walls, storefronts, doors and interior partitions to the commercial construction market.
BOOM historical stock prices picture
DMC Global (BOOM) has the following price history information. Looking back at BOOM historical stock prices for the last five trading days, on August 03, 2026, BOOM opened at $6.74, traded as high as $7.60 and as low as $6.63, and closed at $7.23. Trading volume was a total of 511.40K shares. On August 04, 2026, BOOM opened at $7.00, traded as high as $7.58 and as low as $7.00, and closed at $7.31. Trading volume was a total of 281.30K shares. On August 05, 2026, BOOM opened at $7.33, traded as high as $7.40 and as low as $6.92, and closed at $7.28. Trading volume was a total of 249.80K shares. On August 06, 2026, BOOM opened at $7.26, traded as high as $7.67 and as low as $7.13, and closed at $7.52. Trading volume was a total of 285.30K shares. On August 07, 2026, BOOM opened at $7.51, traded as high as $7.85 and as low as $7.28, and closed at $7.66. Trading volume was a total of 170.70K shares.

BOOM Historical Stock Prices By Date:

BOOM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DMC Global shares, starting with a $10,000 purchase of BOOM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/11/2016
End date: 08/07/2026
Start price/share: $11.69
End price/share: $7.66
Starting shares: 855.43
Ending shares: 874.98
Dividends reinvested/share: $0.61
Total return: -32.98%
Average Annual Total Return: -3.92%
Starting investment: $10,000.00
Ending investment: $6,705.41
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/11/2016
End date: 08/07/2026
Start price/share: $11.69
End price/share: $7.66
Dividends collected/share: $0.61
Total return: -29.21%
Average Annual Total Return: -3.40%
Starting investment: $10,000.00
Ending investment: $7,077.07
Years: 9.99
BOOM Historical Closing Prices
Date Close
08/03/2026$7.23
08/04/2026$7.31
08/05/2026$7.28
08/06/2026$7.52
08/07/2026$7.66
Industrials Historical Prices
BOOM is categorized under the Industrials sector; below are some other companies in the same sector:

BOY Historical Stock Prices
BRAC Historical Stock Prices
BRACU Historical Stock Prices
BRC Historical Stock Prices
BRK Historical Stock Prices
BRKS Historical Stock Prices
BRM Historical Stock Prices
BRS Historical Stock Prices
BW Historical Stock Prices
BWEN Historical Stock Prices

Also explore: BOOM shares outstanding history

Email EnvelopeFree BOOM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BOOM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.