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

Boot Barn Holdings Inc (NY: BOOT )

99.62 +1.01 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2017 7.200 7.213 6.960 7.080 129,000 -0.08(-1.12%)
Jun 29, 2017 6.850 7.220 6.850 7.160 275,042 +0.30(+4.37%)
Jun 28, 2017 7.070 7.140 6.830 6.860 263,480 -0.14(-2.00%)
Jun 27, 2017 6.710 7.250 6.710 7.000 571,685 +0.31(+4.63%)
Jun 26, 2017 6.770 6.820 6.640 6.690 432,973 -0.01(-0.15%)
Jun 23, 2017 6.600 6.790 6.490 6.700 458,241 +0.09(+1.36%)
Jun 22, 2017 6.410 6.695 6.350 6.610 213,298 +0.20(+3.12%)
Jun 21, 2017 6.620 6.620 6.270 6.410 298,666 -0.21(-3.17%)
Jun 20, 2017 6.870 6.870 6.480 6.620 417,639 -0.27(-3.92%)
Jun 19, 2017 6.980 7.030 6.640 6.890 273,577 -0.04(-0.58%)
Jun 16, 2017 6.920 6.940 6.800 6.930 264,960 -0.06(-0.86%)
Jun 15, 2017 6.880 7.020 6.840 6.990 227,701 +0.01(+0.14%)
Jun 14, 2017 6.890 6.985 6.760 6.980 393,906 +0.12(+1.75%)
Jun 13, 2017 6.730 7.000 6.650 6.860 335,116 +0.17(+2.54%)
Jun 12, 2017 6.560 6.860 6.520 6.690 629,088 +0.12(+1.83%)
Jun 09, 2017 6.590 6.590 6.250 6.570 597,775 +0.01(+0.15%)
Jun 08, 2017 6.260 6.780 6.250 6.560 1,094,275 +0.42(+6.84%)
Jun 07, 2017 6.220 6.410 6.000 6.140 731,963 -0.07(-1.13%)
Jun 06, 2017 6.160 6.240 5.990 6.210 1,036,264 +0.06(+0.98%)
Jun 05, 2017 5.980 6.264 5.900 6.150 968,285 +0.17(+2.84%)
Jun 02, 2017 6.160 6.649 5.910 5.980 3,389,290 -1.44(-19.41%)
Jun 01, 2017 7.850 7.850 7.380 7.420 647,064 -0.37(-4.75%)
May 31, 2017 7.830 7.880 7.500 7.790 446,168 -0.07(-0.89%)
May 30, 2017 7.990 8.060 7.780 7.860 530,550 -0.13(-1.63%)
May 26, 2017 7.900 8.040 7.670 7.990 231,464 +0.10(+1.27%)
May 25, 2017 7.750 7.890 7.620 7.890 214,359 +0.22(+2.87%)
May 24, 2017 7.630 7.840 7.610 7.670 176,124 -0.01(-0.13%)
May 23, 2017 8.050 8.100 7.450 7.680 259,247 -0.30(-3.76%)
May 22, 2017 8.140 8.185 7.860 7.980 653,498 -0.08(-0.99%)
May 19, 2017 7.860 8.140 7.720 8.060 275,580 +0.18(+2.28%)
May 18, 2017 8.890 9.020 7.870 7.880 603,194 -0.99(-11.16%)
May 17, 2017 8.760 9.125 8.670 8.870 387,855 -0.08(-0.89%)
May 16, 2017 9.110 9.150 8.550 8.950 301,839 -0.21(-2.29%)
May 15, 2017 9.120 9.350 8.990 9.160 187,780 +0.05(+0.55%)
May 12, 2017 9.540 9.680 9.030 9.110 228,913 -0.55(-5.69%)
May 11, 2017 10.17 10.17 9.580 9.660 381,282 -0.59(-5.76%)
May 10, 2017 10.01 10.32 9.810 10.25 172,981 +0.27(+2.71%)
May 09, 2017 10.10 10.14 9.910 9.980 87,133 -0.03(-0.30%)
May 08, 2017 10.52 10.63 9.960 10.01 147,696 -0.41(-3.93%)
May 05, 2017 10.22 10.50 10.03 10.42 249,707 +0.33(+3.27%)
May 04, 2017 10.55 10.55 10.05 10.09 110,660 -0.45(-4.27%)
May 03, 2017 10.74 10.74 10.45 10.54 116,115 -0.21(-1.95%)
May 02, 2017 10.65 10.89 10.58 10.75 140,472 +0.17(+1.61%)
May 01, 2017 10.71 10.75 10.53 10.58 122,331 -0.03(-0.28%)
Apr 28, 2017 10.71 10.72 10.42 10.61 125,728 -0.12(-1.12%)
Apr 27, 2017 11.08 11.08 10.64 10.73 205,943 -0.26(-2.37%)
Apr 26, 2017 10.64 11.17 10.64 10.99 200,093 +0.43(+4.07%)
Apr 25, 2017 10.75 10.94 10.56 10.56 287,447 -0.19(-1.77%)
Apr 24, 2017 11.08 11.17 10.74 10.75 167,697 -0.01(-0.09%)
Apr 21, 2017 10.91 11.03 10.66 10.76 118,629 -0.11(-1.01%)
Apr 20, 2017 10.76 11.06 10.72 10.87 177,260 +0.26(+2.45%)
Apr 19, 2017 10.69 10.90 10.58 10.61 198,462 -0.03(-0.28%)
Apr 18, 2017 10.40 10.68 10.14 10.64 167,470 +0.21(+2.01%)
Apr 17, 2017 10.35 10.44 9.980 10.43 207,042 +0.18(+1.76%)
Apr 13, 2017 10.28 10.53 10.12 10.25 244,960 -0.03(-0.29%)
Apr 12, 2017 10.56 10.56 10.16 10.28 149,842 -0.29(-2.74%)
Apr 11, 2017 10.24 10.66 10.12 10.57 191,958 +0.33(+3.22%)
Apr 10, 2017 9.830 10.29 9.800 10.24 138,147 +0.41(+4.17%)
Apr 07, 2017 9.830 10.11 9.750 9.830 244,372 -0.05(-0.51%)
Apr 06, 2017 9.340 10.30 9.320 9.880 331,245 +0.56(+6.01%)
Apr 05, 2017 9.380 9.600 9.210 9.320 315,452 -0.02(-0.21%)
Apr 04, 2017 9.840 9.840 9.230 9.340 293,110 -0.51(-5.18%)
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.