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

Boot Barn Holdings Inc (NY: BOOT )

104.75 -0.55 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2016 11.13 11.53 10.87 11.38 166,964 +0.37(+3.36%)
Sep 29, 2016 10.89 11.18 10.80 11.01 171,572 +0.01(+0.09%)
Sep 28, 2016 10.78 11.02 10.70 11.00 134,409 +0.19(+1.76%)
Sep 27, 2016 10.74 11.15 10.69 10.81 136,136 +0.11(+1.03%)
Sep 26, 2016 11.05 11.13 10.59 10.70 176,365 -0.46(-4.12%)
Sep 23, 2016 11.11 11.38 10.92 11.16 167,568 +0.07(+0.63%)
Sep 22, 2016 11.00 11.14 10.78 11.09 141,071 +0.27(+2.50%)
Sep 21, 2016 10.93 11.07 10.40 10.82 231,453 -0.08(-0.73%)
Sep 20, 2016 10.77 11.04 10.58 10.90 286,872 +0.15(+1.40%)
Sep 19, 2016 10.89 10.93 10.56 10.75 276,074 +0.01(+0.09%)
Sep 16, 2016 10.68 10.89 10.63 10.74 193,506 -0.01(-0.09%)
Sep 15, 2016 10.65 10.82 10.46 10.75 146,226 +0.10(+0.94%)
Sep 14, 2016 10.66 10.82 10.43 10.65 201,301 -0.02(-0.19%)
Sep 13, 2016 10.73 10.77 10.35 10.67 213,577 -0.27(-2.47%)
Sep 12, 2016 10.74 11.05 10.08 10.94 496,665 +0.02(+0.18%)
Sep 09, 2016 11.42 11.79 10.61 10.92 609,442 -1.34(-10.93%)
Sep 08, 2016 12.33 12.50 12.07 12.26 143,824 -0.25(-2.00%)
Sep 07, 2016 12.13 12.57 11.81 12.51 223,640 +0.39(+3.22%)
Sep 06, 2016 12.53 12.79 11.97 12.12 248,480 -0.37(-2.96%)
Sep 02, 2016 12.28 12.49 12.49 12.49 192,400 +0.23(+1.88%)
Sep 01, 2016 12.30 12.45 11.98 12.26 155,541 -0.12(-0.97%)
Aug 31, 2016 12.52 12.67 12.24 12.38 132,444 -0.14(-1.12%)
Aug 30, 2016 12.59 12.74 12.34 12.52 173,984 -0.21(-1.65%)
Aug 29, 2016 12.88 12.92 12.66 12.73 239,528 -0.05(-0.39%)
Aug 26, 2016 12.49 13.11 12.48 12.78 262,797 +0.40(+3.23%)
Aug 25, 2016 12.27 12.61 12.15 12.38 170,283 +0.02(+0.16%)
Aug 24, 2016 12.56 12.65 12.25 12.36 374,819 -0.25(-1.98%)
Aug 23, 2016 12.63 12.79 12.32 12.61 131,552 +0.11(+0.88%)
Aug 22, 2016 12.65 12.68 12.11 12.50 277,989 -0.15(-1.19%)
Aug 19, 2016 12.22 12.98 12.10 12.65 334,926 +0.50(+4.12%)
Aug 18, 2016 11.50 12.59 11.46 12.15 368,965 +0.75(+6.58%)
Aug 17, 2016 11.38 11.49 11.15 11.40 161,623 -0.07(-0.61%)
Aug 16, 2016 11.53 11.55 11.33 11.47 144,030 -0.06(-0.52%)
Aug 15, 2016 11.17 11.76 11.11 11.53 231,378 +0.43(+3.87%)
Aug 12, 2016 11.19 11.22 10.91 11.10 208,342 -0.06(-0.54%)
Aug 11, 2016 10.74 11.25 10.71 11.16 390,915 +0.63(+5.98%)
Aug 10, 2016 10.62 10.72 10.33 10.53 196,953 +0.09(+0.86%)
Aug 09, 2016 10.71 10.74 10.43 10.44 141,941 -0.29(-2.70%)
Aug 08, 2016 10.64 10.90 10.57 10.73 193,816 +0.12(+1.13%)
Aug 05, 2016 10.37 10.92 10.36 10.61 322,079 +0.30(+2.91%)
Aug 04, 2016 9.680 10.33 9.570 10.31 259,767 +0.64(+6.62%)
Aug 03, 2016 9.770 9.890 9.480 9.670 281,558 -0.21(-2.13%)
Aug 02, 2016 10.79 10.79 9.822 9.880 208,792 -0.87(-8.09%)
Aug 01, 2016 10.72 10.78 10.60 10.75 266,362 -0.01(-0.09%)
Jul 29, 2016 10.20 10.84 10.20 10.76 291,567 +0.54(+5.28%)
Jul 28, 2016 10.41 10.41 9.700 10.22 299,001 -0.26(-2.48%)
Jul 27, 2016 10.00 10.87 9.520 10.48 606,149 +0.67(+6.83%)
Jul 26, 2016 9.400 9.845 9.180 9.810 422,937 +0.50(+5.37%)
Jul 25, 2016 9.190 9.360 9.040 9.310 256,231 +0.21(+2.31%)
Jul 22, 2016 9.190 9.250 8.800 9.100 187,950 -0.15(-1.62%)
Jul 21, 2016 9.280 9.500 9.130 9.250 157,865 +0.01(+0.11%)
Jul 20, 2016 8.810 9.275 8.800 9.240 308,790 +0.44(+5.00%)
Jul 19, 2016 9.460 9.490 8.750 8.800 215,703 -0.70(-7.37%)
Jul 18, 2016 9.070 9.550 8.950 9.500 169,249 +0.45(+4.97%)
Jul 15, 2016 9.030 9.125 8.850 9.050 205,203 +0.04(+0.44%)
Jul 14, 2016 9.380 9.390 8.820 9.010 329,858 -0.33(-3.53%)
Jul 13, 2016 9.660 9.680 9.190 9.340 143,146 -0.23(-2.40%)
Jul 12, 2016 9.620 9.700 9.520 9.570 186,883 +0.03(+0.31%)
Jul 11, 2016 9.300 9.640 9.235 9.540 187,105 +0.30(+3.25%)
Jul 08, 2016 8.910 9.380 8.750 9.240 212,420 +0.49(+5.60%)
Jul 07, 2016 8.630 8.910 8.575 8.750 135,559 +0.09(+1.04%)
Jul 06, 2016 8.450 8.660 8.240 8.660 139,594 +0.20(+2.36%)
Jul 05, 2016 8.990 8.990 8.220 8.460 353,409 -0.55(-6.10%)
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.