Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 77.54 78.93 76.46 76.76 1,086,939 -0.48(-0.62%)
Dec 28, 2023 78.46 78.59 76.21 77.24 819,786 -1.54(-1.95%)
Dec 27, 2023 78.73 79.66 78.17 78.78 661,585 +0.11(+0.14%)
Dec 26, 2023 77.71 79.00 77.26 78.67 751,825 +1.52(+1.97%)
Dec 22, 2023 76.20 78.09 75.73 77.15 677,326 -0.18(-0.23%)
Dec 21, 2023 76.79 77.89 76.23 77.33 671,761 +1.80(+2.38%)
Dec 20, 2023 76.31 78.23 74.56 75.53 1,197,997 -1.07(-1.40%)
Dec 19, 2023 77.21 78.36 75.78 76.60 697,791 -0.23(-0.30%)
Dec 18, 2023 76.70 78.30 75.30 76.83 622,295 -0.27(-0.35%)
Dec 15, 2023 81.55 81.90 77.04 77.10 1,958,223 -4.55(-5.57%)
Dec 14, 2023 77.12 83.13 77.12 81.65 1,451,818 +7.22(+9.70%)
Dec 13, 2023 74.44 74.75 71.75 74.43 927,414 -0.07(-0.09%)
Dec 12, 2023 74.80 75.06 73.91 74.50 464,927 -0.66(-0.88%)
Dec 11, 2023 74.84 76.31 74.26 75.16 882,833 +1.05(+1.42%)
Dec 08, 2023 73.61 74.82 73.59 74.11 611,920 -0.32(-0.43%)
Dec 07, 2023 74.81 75.30 73.10 74.43 682,457 +0.00(+0.00%)
Dec 06, 2023 76.77 77.50 74.38 74.43 529,134 -1.26(-1.66%)
Dec 05, 2023 77.62 77.64 74.42 75.69 838,589 -2.88(-3.67%)
Dec 04, 2023 77.93 79.80 77.74 78.57 890,338 +0.12(+0.15%)
Dec 01, 2023 73.24 78.67 72.60 78.45 959,078 +5.17(+7.06%)
Nov 30, 2023 73.68 73.86 71.80 73.28 744,855 +0.21(+0.29%)
Nov 29, 2023 73.00 74.06 72.54 73.07 842,371 +1.05(+1.46%)
Nov 28, 2023 70.48 72.93 70.26 72.02 614,558 +1.12(+1.58%)
Nov 27, 2023 70.79 71.48 69.97 70.90 744,920 -0.43(-0.60%)
Nov 24, 2023 71.23 71.43 70.28 71.33 205,941 +0.26(+0.37%)
Nov 22, 2023 72.01 72.98 70.79 71.07 722,148 -0.59(-0.82%)
Nov 21, 2023 71.72 72.49 70.92 71.66 582,461 +0.30(+0.42%)
Nov 20, 2023 70.68 71.38 69.73 71.36 647,274 +0.27(+0.38%)
Nov 17, 2023 74.05 74.93 70.52 71.09 831,950 -1.43(-1.97%)
Nov 16, 2023 74.76 74.76 71.36 72.52 954,979 -3.09(-4.09%)
Nov 15, 2023 73.00 76.09 72.84 75.61 1,078,341 +3.53(+4.90%)
Nov 14, 2023 72.18 74.04 71.37 72.08 1,124,848 +3.10(+4.49%)
Nov 13, 2023 71.45 71.45 68.62 68.98 1,319,232 -3.54(-4.88%)
Nov 10, 2023 72.48 72.74 69.93 72.52 1,100,755 +0.62(+0.86%)
Nov 09, 2023 75.17 75.17 71.62 71.90 744,966 -2.61(-3.50%)
Nov 08, 2023 74.58 75.60 73.92 74.51 612,695 -0.37(-0.49%)
Nov 07, 2023 75.63 76.02 74.54 74.88 961,084 -0.92(-1.21%)
Nov 06, 2023 75.48 76.96 74.46 75.80 1,114,127 +0.53(+0.70%)
Nov 03, 2023 70.00 76.01 70.00 75.27 2,309,463 +5.95(+8.58%)
Nov 02, 2023 69.55 70.00 67.53 69.32 1,113,557 +0.75(+1.09%)
Nov 01, 2023 69.06 69.06 66.73 68.57 965,167 -0.93(-1.34%)
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%)
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.