Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 69.40 70.45 67.82 69.50 978,587 +0.08(+0.12%)
Oct 30, 2023 70.30 70.66 66.84 69.42 1,053,186 -0.04(-0.06%)
Oct 27, 2023 68.93 70.28 67.54 69.46 983,706 +0.58(+0.84%)
Oct 26, 2023 69.87 70.19 67.72 68.88 964,074 -0.90(-1.29%)
Oct 25, 2023 71.46 72.43 69.72 69.78 1,186,636 -2.98(-4.10%)
Oct 24, 2023 75.58 75.94 72.75 72.76 909,908 -2.03(-2.71%)
Oct 23, 2023 76.18 77.46 74.47 74.79 930,411 -1.65(-2.16%)
Oct 20, 2023 76.12 77.14 75.20 76.44 603,488 +0.29(+0.38%)
Oct 19, 2023 76.52 78.06 75.92 76.15 633,140 -0.57(-0.74%)
Oct 18, 2023 78.76 78.87 76.23 76.72 1,005,826 -2.67(-3.36%)
Oct 17, 2023 80.41 82.82 79.29 79.39 763,437 -1.92(-2.36%)
Oct 16, 2023 80.09 81.97 78.48 81.31 932,172 +1.95(+2.46%)
Oct 13, 2023 79.50 80.30 78.31 79.36 761,464 +0.05(+0.06%)
Oct 12, 2023 81.44 81.44 78.43 79.31 511,814 -1.72(-2.12%)
Oct 11, 2023 81.50 82.99 80.19 81.03 576,236 -0.61(-0.75%)
Oct 10, 2023 81.09 82.64 80.87 81.64 652,077 +0.87(+1.08%)
Oct 09, 2023 79.09 81.24 78.99 80.77 532,075 +0.48(+0.60%)
Oct 06, 2023 76.41 80.35 75.87 80.29 853,310 +3.16(+4.10%)
Oct 05, 2023 77.79 78.08 76.05 77.13 483,006 -0.82(-1.05%)
Oct 04, 2023 80.35 80.99 76.15 77.95 1,161,244 -2.26(-2.82%)
Oct 03, 2023 81.68 81.72 79.94 80.21 431,753 -2.02(-2.46%)
Oct 02, 2023 81.03 82.36 80.29 82.23 585,510 +1.04(+1.28%)
Sep 29, 2023 83.85 84.76 80.86 81.19 654,592 -1.09(-1.32%)
Sep 28, 2023 79.46 82.55 79.11 82.28 698,334 +2.87(+3.61%)
Sep 27, 2023 80.36 81.52 79.15 79.41 974,830 -0.32(-0.40%)
Sep 26, 2023 80.80 81.44 79.61 79.73 494,580 -1.70(-2.09%)
Sep 25, 2023 79.83 81.54 80.88 81.43 923,826 +0.60(+0.74%)
Sep 22, 2023 81.88 82.47 79.71 80.83 844,896 -0.38(-0.47%)
Sep 21, 2023 82.01 82.83 81.11 81.21 1,109,323 -1.86(-2.24%)
Sep 20, 2023 84.43 85.04 82.93 83.07 609,581 -1.37(-1.62%)
Sep 19, 2023 84.87 85.05 83.89 84.44 629,579 -1.36(-1.59%)
Sep 18, 2023 88.20 88.35 85.53 85.80 694,962 -2.69(-3.04%)
Sep 15, 2023 88.09 89.55 87.27 88.49 1,099,989 -0.25(-0.28%)
Sep 14, 2023 85.81 89.20 85.81 88.74 610,642 +3.40(+3.98%)
Sep 13, 2023 85.43 85.66 83.88 85.34 499,903 +0.39(+0.46%)
Sep 12, 2023 85.38 86.44 84.65 84.95 623,332 -0.97(-1.13%)
Sep 11, 2023 86.82 88.18 85.87 85.92 637,249 +0.43(+0.50%)
Sep 08, 2023 88.19 89.02 85.40 85.49 634,020 -2.77(-3.14%)
Sep 07, 2023 87.70 88.33 85.91 88.26 434,830 +0.51(+0.58%)
Sep 06, 2023 88.71 89.35 87.49 87.75 701,565 -1.10(-1.24%)
Sep 05, 2023 91.49 91.72 87.34 88.85 757,504 -3.69(-3.99%)
Sep 01, 2023 92.24 94.01 91.78 92.54 520,424 +0.79(+0.86%)
Aug 31, 2023 90.55 92.28 90.16 91.75 473,809 +1.00(+1.10%)
Aug 30, 2023 91.64 92.59 90.67 90.75 574,733 -1.20(-1.31%)
Aug 29, 2023 87.41 92.00 87.31 91.95 618,683 +3.62(+4.10%)
Aug 28, 2023 90.06 91.25 87.27 88.33 1,292,349 -2.00(-2.21%)
Aug 25, 2023 90.59 91.66 88.79 90.33 452,246 +0.08(+0.09%)
Aug 24, 2023 94.53 94.53 90.16 90.25 524,357 -3.64(-3.88%)
Aug 23, 2023 91.86 95.43 91.09 93.89 925,070 +1.17(+1.26%)
Aug 22, 2023 91.49 93.17 90.65 92.72 671,930 +0.27(+0.29%)
Aug 21, 2023 92.33 92.92 91.28 92.45 597,022 +0.06(+0.06%)
Aug 18, 2023 90.20 92.98 90.10 92.39 596,832 +1.11(+1.22%)
Aug 17, 2023 93.41 93.91 91.05 91.28 692,564 -1.91(-2.05%)
Aug 16, 2023 95.50 96.24 93.05 93.19 825,698 -2.04(-2.14%)
Aug 15, 2023 92.41 95.33 91.19 95.23 925,682 +2.01(+2.16%)
Aug 14, 2023 94.33 95.27 92.37 93.22 795,251 -2.12(-2.22%)
Aug 11, 2023 95.10 95.89 94.13 95.34 433,346 -0.63(-0.66%)
Aug 10, 2023 95.81 99.11 95.42 95.97 738,984 +0.99(+1.04%)
Aug 09, 2023 97.74 97.98 94.84 94.98 587,972 -2.60(-2.66%)
Aug 08, 2023 97.90 97.90 94.09 97.58 929,740 -0.51(-0.52%)
Aug 07, 2023 98.46 99.61 95.92 98.09 1,211,001 -0.94(-0.95%)
Aug 04, 2023 102.23 102.62 98.81 99.03 784,913 -2.66(-2.62%)
Aug 03, 2023 99.80 104.91 99.06 101.69 2,158,512 +11.76(+13.08%)
Aug 02, 2023 91.41 92.22 89.91 89.93 855,090 -2.63(-2.84%)
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.