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 (%)
Dec 29, 2017 16.61 16.61 16.61 0 -0.70(-4.04%)
Dec 28, 2017 17.30 17.68 17.21 17.31 352,996 -0.09(-0.52%)
Dec 27, 2017 17.21 17.55 16.96 17.40 323,906 +0.07(+0.40%)
Dec 26, 2017 16.79 17.55 16.78 17.33 398,910 +0.59(+3.52%)
Dec 22, 2017 16.45 16.81 16.29 16.74 290,901 +0.29(+1.76%)
Dec 21, 2017 16.04 16.61 15.76 16.45 288,954 +0.52(+3.26%)
Dec 20, 2017 16.01 16.17 15.67 15.93 124,036 +0.03(+0.19%)
Dec 19, 2017 16.08 16.11 15.64 15.90 240,000 -0.06(-0.38%)
Dec 18, 2017 15.24 16.20 15.24 15.96 462,137 +0.95(+6.33%)
Dec 15, 2017 15.11 15.40 15.00 15.01 202,394 +0.01(+0.07%)
Dec 14, 2017 15.37 15.55 14.92 15.00 200,472 -0.39(-2.53%)
Dec 13, 2017 14.93 15.67 14.90 15.39 402,478 +0.49(+3.29%)
Dec 12, 2017 15.16 15.37 14.87 14.90 155,437 -0.17(-1.13%)
Dec 11, 2017 15.32 15.37 15.05 15.07 147,941 -0.23(-1.50%)
Dec 08, 2017 15.22 15.39 14.85 15.30 215,815 +0.00(+0.00%)
Dec 07, 2017 14.87 15.55 14.82 295,393 +0.00(+0.00%)
Dec 06, 2017 15.00 15.36 14.79 14.80 361,583 -0.20(-1.33%)
Dec 05, 2017 15.41 15.44 14.34 15.00 549,935 -0.35(-2.28%)
Dec 04, 2017 14.56 15.54 14.55 15.35 815,635 +0.96(+6.67%)
Dec 01, 2017 14.69 14.79 14.13 14.39 379,738 -0.42(-2.84%)
Nov 30, 2017 14.52 15.00 14.35 14.81 509,581 +0.31(+2.14%)
Nov 29, 2017 14.34 14.66 14.16 14.50 586,460 +0.24(+1.68%)
Nov 28, 2017 13.89 14.35 13.73 14.26 381,854 +0.40(+2.89%)
Nov 27, 2017 13.50 14.02 13.50 13.86 384,603 +0.45(+3.36%)
Nov 24, 2017 13.43 13.70 13.35 13.41 164,069 -0.08(-0.59%)
Nov 22, 2017 13.65 13.91 13.44 13.49 268,905 -0.23(-1.68%)
Nov 21, 2017 14.05 14.32 13.62 13.72 329,203 -0.35(-2.49%)
Nov 20, 2017 13.74 14.14 13.63 14.07 824,713 +0.38(+2.78%)
Nov 17, 2017 13.69 14.06 13.50 13.69 821,753 +0.15(+1.11%)
Nov 16, 2017 12.77 14.09 12.61 13.54 1,209,032 +0.88(+6.95%)
Nov 15, 2017 13.00 13.00 12.26 12.66 1,506,600 +0.97(+8.30%)
Nov 14, 2017 11.75 11.90 11.55 11.69 300,670 -0.09(-0.76%)
Nov 13, 2017 11.97 12.07 11.74 11.78 374,929 -0.23(-1.92%)
Nov 10, 2017 11.94 12.38 11.48 12.01 486,835 +0.00(+0.00%)
Nov 09, 2017 11.10 12.22 11.01 12.01 1,211,293 +0.80(+7.14%)
Nov 08, 2017 10.54 11.35 10.46 11.21 519,913 +0.57(+5.36%)
Nov 07, 2017 10.08 10.87 9.880 10.64 1,143,014 +0.65(+6.51%)
Nov 06, 2017 10.06 10.12 9.810 9.990 1,040,276 +0.09(+0.91%)
Nov 03, 2017 10.53 10.80 9.500 9.900 2,660,938 +1.50(+17.86%)
Nov 02, 2017 8.160 8.550 8.000 8.400 449,257 +0.29(+3.58%)
Nov 01, 2017 8.230 8.390 7.970 8.110 436,628 -0.12(-1.46%)
Oct 31, 2017 8.440 8.560 8.150 8.230 334,402 -0.27(-3.18%)
Oct 30, 2017 8.610 8.740 8.340 8.500 198,504 -0.24(-2.75%)
Oct 27, 2017 8.740 8.830 8.530 8.740 225,188 -0.07(-0.79%)
Oct 26, 2017 8.680 8.880 8.268 8.810 272,647 +0.15(+1.73%)
Oct 25, 2017 8.540 8.740 8.350 8.660 337,841 +0.16(+1.88%)
Oct 24, 2017 8.240 8.520 8.090 8.500 294,129 +0.27(+3.28%)
Oct 23, 2017 8.200 8.670 8.050 8.230 566,418 -0.07(-0.84%)
Oct 20, 2017 7.800 8.320 7.740 8.300 380,889 +0.60(+7.79%)
Oct 19, 2017 7.690 7.920 7.590 7.700 214,481 -0.05(-0.65%)
Oct 18, 2017 7.800 8.290 7.610 7.750 392,368 -0.04(-0.51%)
Oct 17, 2017 7.750 7.870 7.660 7.790 198,296 +0.10(+1.30%)
Oct 16, 2017 7.550 7.750 7.390 7.690 233,303 +0.26(+3.50%)
Oct 13, 2017 7.840 7.890 7.370 7.430 302,461 -0.39(-4.99%)
Oct 12, 2017 8.100 8.120 7.470 7.820 451,076 -0.32(-3.93%)
Oct 11, 2017 8.200 8.339 8.030 8.140 230,593 -0.08(-0.97%)
Oct 10, 2017 8.290 8.400 8.140 8.220 89,660 +0.01(+0.12%)
Oct 09, 2017 8.620 8.630 8.120 8.210 208,721 -0.40(-4.65%)
Oct 06, 2017 8.730 8.830 8.577 8.610 169,424 -0.19(-2.16%)
Oct 05, 2017 8.710 8.920 8.630 8.800 123,991 +0.08(+0.92%)
Oct 04, 2017 8.650 8.970 8.610 8.720 423,349 +0.08(+0.93%)
Oct 03, 2017 8.770 8.820 8.560 8.640 181,736 -0.04(-0.46%)
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.