Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boot Barn Holdings Inc (NY: BOOT )

107.79 +0.51 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.770 7.830 7.535 7.610 463,064 -0.13(-1.68%)
May 27, 2016 7.620 7.740 7.740 7.740 203,600 +0.14(+1.84%)
May 26, 2016 7.890 8.310 7.555 7.600 390,371 -0.33(-4.16%)
May 25, 2016 7.490 8.360 7.480 7.930 919,190 +0.65(+8.93%)
May 24, 2016 7.440 7.535 7.135 7.280 336,623 -0.09(-1.22%)
May 23, 2016 7.020 7.590 6.960 7.370 863,147 +0.26(+3.66%)
May 20, 2016 6.360 7.350 6.030 7.110 1,251,109 +0.66(+10.23%)
May 19, 2016 5.750 6.650 5.750 6.450 1,745,635 +0.75(+13.16%)
May 18, 2016 6.100 6.220 5.590 5.700 878,868 -0.45(-7.32%)
May 17, 2016 6.550 6.680 6.140 6.150 323,106 -0.39(-5.96%)
May 16, 2016 6.500 6.680 6.420 6.540 263,666 +0.09(+1.40%)
May 13, 2016 7.000 7.010 6.160 6.450 791,964 -0.71(-9.92%)
May 12, 2016 7.260 7.450 6.940 7.160 173,196 -0.09(-1.24%)
May 11, 2016 7.690 7.690 7.210 7.250 229,166 -0.56(-7.17%)
May 10, 2016 7.900 7.990 7.500 7.810 208,711 -0.12(-1.51%)
May 09, 2016 7.520 8.050 7.520 7.930 165,404 +0.28(+3.66%)
May 06, 2016 7.740 7.810 7.390 7.650 210,610 -0.07(-0.91%)
May 05, 2016 8.020 8.045 7.630 7.720 213,148 -0.28(-3.50%)
May 04, 2016 8.010 8.190 7.900 8.000 177,626 -0.08(-0.99%)
May 03, 2016 8.310 8.310 7.850 8.080 194,059 -0.30(-3.58%)
May 02, 2016 8.280 8.540 8.060 8.380 173,081 +0.18(+2.20%)
Apr 29, 2016 8.490 8.605 8.010 8.200 145,176 -0.23(-2.73%)
Apr 28, 2016 8.470 8.730 8.390 8.430 175,346 -0.14(-1.63%)
Apr 27, 2016 8.530 8.650 8.360 8.570 108,187 -0.01(-0.12%)
Apr 26, 2016 8.050 8.620 8.025 8.580 210,334 +0.59(+7.38%)
Apr 25, 2016 8.580 8.650 7.970 7.990 296,901 -0.60(-6.98%)
Apr 22, 2016 8.390 8.640 8.350 8.590 268,437 +0.18(+2.14%)
Apr 21, 2016 8.360 8.650 8.250 8.410 398,111 +0.15(+1.82%)
Apr 20, 2016 8.290 8.520 8.230 8.260 165,153 -0.06(-0.72%)
Apr 19, 2016 8.250 8.490 8.100 8.320 385,508 +0.17(+2.09%)
Apr 18, 2016 8.070 8.210 7.980 8.150 303,716 +0.06(+0.74%)
Apr 15, 2016 7.840 8.100 7.840 8.090 185,431 +0.22(+2.80%)
Apr 14, 2016 7.930 7.955 7.740 7.870 345,016 -0.03(-0.38%)
Apr 13, 2016 7.750 8.050 7.710 7.900 592,253 +0.13(+1.67%)
Apr 12, 2016 7.390 7.780 7.000 7.770 486,058 +0.40(+5.43%)
Apr 11, 2016 6.790 7.720 6.760 7.370 1,020,295 +0.62(+9.19%)
Apr 08, 2016 7.440 7.450 6.500 6.750 1,764,022 -1.20(-15.09%)
Apr 07, 2016 8.700 8.700 7.930 7.950 790,621 -0.72(-8.30%)
Apr 06, 2016 9.030 9.190 8.600 8.670 866,299 -0.33(-3.67%)
Apr 05, 2016 9.620 9.620 8.990 9.000 587,799 -0.70(-7.22%)
Apr 04, 2016 9.690 10.10 9.460 9.700 466,173 +0.05(+0.52%)
Apr 01, 2016 9.270 9.870 9.230 9.650 276,735 +0.25(+2.66%)
Mar 31, 2016 9.310 9.820 9.210 9.400 405,686 +0.13(+1.40%)
Mar 30, 2016 9.380 9.591 9.230 9.270 282,491 -0.04(-0.43%)
Mar 29, 2016 9.240 9.480 9.060 9.310 265,614 +0.08(+0.87%)
Mar 28, 2016 9.410 9.534 9.200 9.230 197,581 -0.11(-1.18%)
Mar 24, 2016 9.060 9.340 9.340 9.340 246,800 +0.29(+3.20%)
Mar 23, 2016 9.550 9.550 8.730 9.050 336,240 -0.56(-5.83%)
Mar 22, 2016 10.16 10.16 9.550 9.610 310,270 -0.66(-6.43%)
Mar 21, 2016 10.08 10.49 9.960 10.27 313,489 +0.14(+1.38%)
Mar 18, 2016 10.09 10.32 9.790 10.13 319,376 +0.11(+1.10%)
Mar 17, 2016 9.450 10.07 9.360 10.02 240,201 +0.62(+6.60%)
Mar 16, 2016 8.980 9.465 8.950 9.400 325,211 +0.39(+4.33%)
Mar 15, 2016 9.700 9.850 8.850 9.010 670,310 -0.69(-7.11%)
Mar 14, 2016 10.56 10.57 9.690 9.700 264,894 -0.81(-7.71%)
Mar 11, 2016 10.54 10.65 10.24 10.51 236,173 +0.09(+0.86%)
Mar 10, 2016 10.37 10.74 10.05 10.42 213,883 +0.08(+0.77%)
Mar 09, 2016 10.82 11.44 10.23 10.34 321,624 -0.43(-3.99%)
Mar 08, 2016 11.45 11.87 10.75 10.77 490,397 -0.63(-5.53%)
Mar 07, 2016 10.48 11.59 10.40 11.40 631,635 +0.91(+8.67%)
Mar 04, 2016 9.640 10.27 9.640 10.49 549,191 +0.79(+8.14%)
Mar 03, 2016 10.12 10.25 9.620 9.700 368,318 -0.41(-4.06%)
Mar 02, 2016 10.03 10.19 9.750 10.11 191,395 +0.18(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.