Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

99.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 99.21 101.05 98.71 99.62 533,569 +1.01(+1.02%)
Apr 18, 2024 101.20 101.68 97.56 98.61 730,812 -2.44(-2.41%)
Apr 17, 2024 101.62 102.31 98.72 101.05 545,361 -0.20(-0.20%)
Apr 16, 2024 98.30 102.40 97.65 101.25 873,491 +3.10(+3.16%)
Apr 15, 2024 99.38 100.53 97.55 98.15 934,847 -1.03(-1.04%)
Apr 12, 2024 100.93 101.50 98.69 99.18 658,904 -1.31(-1.30%)
Apr 11, 2024 99.22 100.58 98.06 100.49 756,227 +1.73(+1.75%)
Apr 10, 2024 98.92 99.68 97.53 98.76 996,368 -3.11(-3.05%)
Apr 09, 2024 102.72 103.60 100.51 101.87 727,737 +0.87(+0.86%)
Apr 08, 2024 101.54 102.17 99.73 101.00 855,446 +0.15(+0.15%)
Apr 05, 2024 97.99 100.92 97.83 100.85 718,696 +2.60(+2.65%)
Apr 04, 2024 99.91 104.39 97.43 98.25 975,682 +0.00(+0.00%)
Apr 03, 2024 97.22 98.63 96.31 98.25 757,719 +1.06(+1.09%)
Apr 02, 2024 98.09 98.65 95.28 97.19 859,598 -2.45(-2.46%)
Apr 01, 2024 95.56 100.30 95.46 99.64 1,342,406 +4.49(+4.72%)
Mar 28, 2024 91.56 93.99 93.95 95.15 1,085,901 +3.83(+4.19%)
Mar 27, 2024 88.63 91.89 88.35 91.32 671,587 +3.85(+4.40%)
Mar 26, 2024 85.85 87.63 85.49 87.47 495,668 +2.29(+2.69%)
Mar 25, 2024 85.10 86.59 84.83 85.18 517,999 +0.73(+0.86%)
Mar 22, 2024 85.50 86.20 84.28 84.45 410,487 -2.36(-2.72%)
Mar 21, 2024 87.46 88.07 86.07 86.81 514,385 -0.65(-0.74%)
Mar 20, 2024 84.91 87.52 84.91 87.46 463,748 +2.42(+2.85%)
Mar 19, 2024 82.95 85.79 82.67 85.04 467,421 +1.57(+1.88%)
Mar 18, 2024 86.35 86.63 83.36 83.47 670,129 -3.18(-3.67%)
Mar 15, 2024 85.62 87.69 85.62 86.65 699,573 +0.15(+0.17%)
Mar 14, 2024 86.72 87.29 85.64 86.50 602,111 -0.22(-0.25%)
Mar 13, 2024 84.76 86.90 84.33 86.72 936,907 +0.75(+0.87%)
Mar 12, 2024 88.13 88.82 85.69 85.97 521,534 -1.95(-2.22%)
Mar 11, 2024 88.29 89.22 87.18 87.92 492,123 -1.36(-1.52%)
Mar 08, 2024 90.97 91.45 89.20 89.28 382,044 -0.90(-1.00%)
Mar 07, 2024 89.98 91.72 89.77 90.18 453,688 +0.34(+0.38%)
Mar 06, 2024 89.90 90.77 88.83 89.84 442,280 +0.34(+0.38%)
Mar 05, 2024 90.72 91.34 89.48 89.50 437,909 -1.90(-2.08%)
Mar 04, 2024 91.79 92.62 91.03 91.40 579,042 -0.75(-0.81%)
Mar 01, 2024 92.19 93.89 91.55 92.15 739,271 -0.35(-0.38%)
Feb 29, 2024 91.32 93.46 91.32 92.50 1,211,847 +2.50(+2.78%)
Feb 28, 2024 89.40 90.95 89.11 90.00 452,516 -0.51(-0.56%)
Feb 27, 2024 90.52 91.14 89.61 90.51 469,980 +0.53(+0.59%)
Feb 26, 2024 88.75 91.16 88.75 89.98 572,153 +0.96(+1.08%)
Feb 23, 2024 88.81 91.58 88.32 89.02 490,382 +0.27(+0.30%)
Feb 22, 2024 89.36 89.74 88.13 88.75 535,933 +0.29(+0.33%)
Feb 21, 2024 88.93 89.61 87.57 88.46 669,257 -1.11(-1.24%)
Feb 20, 2024 89.44 90.38 88.80 89.57 721,173 -1.09(-1.20%)
Feb 16, 2024 89.45 91.11 89.02 90.66 742,138 +0.06(+0.07%)
Feb 15, 2024 91.17 91.57 89.68 90.60 505,253 +0.16(+0.18%)
Feb 14, 2024 89.11 90.84 88.13 90.44 696,858 +3.11(+3.56%)
Feb 13, 2024 84.80 88.76 84.41 87.33 982,492 -1.47(-1.66%)
Feb 12, 2024 87.38 89.94 87.38 88.80 965,479 +1.07(+1.22%)
Feb 09, 2024 84.73 88.67 84.55 87.73 1,090,237 +3.00(+3.54%)
Feb 08, 2024 84.69 87.69 84.43 84.73 822,880 +0.61(+0.73%)
Feb 07, 2024 81.19 84.49 81.08 84.12 920,426 +2.50(+3.06%)
Feb 06, 2024 81.70 82.47 80.83 81.62 779,453 +0.10(+0.12%)
Feb 05, 2024 80.73 82.36 80.33 81.52 1,252,064 -0.73(-0.89%)
Feb 02, 2024 77.70 82.99 77.11 82.25 1,524,920 +3.11(+3.93%)
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.