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 (%)
Jun 30, 2016 8.580 8.660 8.310 8.620 259,763 +0.12(+1.41%)
Jun 29, 2016 8.360 8.670 8.260 8.500 223,207 +0.35(+4.29%)
Jun 28, 2016 7.950 8.400 7.950 8.150 169,357 +0.21(+2.64%)
Jun 27, 2016 8.140 8.140 7.835 7.940 311,639 -0.33(-3.99%)
Jun 24, 2016 8.000 8.440 7.950 8.270 886,415 -0.22(-2.59%)
Jun 23, 2016 8.250 8.510 8.170 8.490 226,368 +0.36(+4.43%)
Jun 22, 2016 8.200 8.420 8.076 8.130 217,523 -0.04(-0.49%)
Jun 21, 2016 8.330 8.450 8.050 8.170 218,770 -0.23(-2.74%)
Jun 20, 2016 8.030 8.500 8.030 8.400 182,003 +0.48(+6.06%)
Jun 17, 2016 7.680 7.950 7.650 7.920 372,963 +0.26(+3.39%)
Jun 16, 2016 7.860 7.940 7.420 7.660 412,467 -0.21(-2.67%)
Jun 15, 2016 7.830 8.270 7.800 7.870 273,241 +0.20(+2.61%)
Jun 14, 2016 7.720 7.890 7.520 7.670 170,645 -0.08(-1.03%)
Jun 13, 2016 7.980 8.040 7.720 7.750 236,202 -0.26(-3.25%)
Jun 10, 2016 8.620 8.720 7.790 8.010 580,280 -0.67(-7.72%)
Jun 09, 2016 8.370 8.740 8.205 8.680 450,636 +0.19(+2.24%)
Jun 08, 2016 8.530 8.630 8.420 8.490 218,296 +0.06(+0.71%)
Jun 07, 2016 8.290 8.580 8.270 8.430 301,700 +0.04(+0.48%)
Jun 06, 2016 8.000 8.410 7.880 8.390 269,888 +0.36(+4.48%)
Jun 03, 2016 8.200 8.249 7.890 8.030 169,491 -0.06(-0.74%)
Jun 02, 2016 7.750 8.190 7.720 8.090 317,488 +0.28(+3.59%)
Jun 01, 2016 7.610 7.890 7.580 7.810 221,260 +0.20(+2.63%)
May 31, 2016 7.770 7.830 7.535 7.610 463,064 -0.13(-1.68%)
May 27, 2016 7.620 7.740 7.740 7.740 203,600 +0.14(+1.84%)
May 26, 2016 7.890 8.310 7.555 7.600 390,371 -0.33(-4.16%)
May 25, 2016 7.490 8.360 7.480 7.930 919,190 +0.65(+8.93%)
May 24, 2016 7.440 7.535 7.135 7.280 336,623 -0.09(-1.22%)
May 23, 2016 7.020 7.590 6.960 7.370 863,147 +0.26(+3.66%)
May 20, 2016 6.360 7.350 6.030 7.110 1,251,109 +0.66(+10.23%)
May 19, 2016 5.750 6.650 5.750 6.450 1,745,635 +0.75(+13.16%)
May 18, 2016 6.100 6.220 5.590 5.700 878,868 -0.45(-7.32%)
May 17, 2016 6.550 6.680 6.140 6.150 323,106 -0.39(-5.96%)
May 16, 2016 6.500 6.680 6.420 6.540 263,666 +0.09(+1.40%)
May 13, 2016 7.000 7.010 6.160 6.450 791,964 -0.71(-9.92%)
May 12, 2016 7.260 7.450 6.940 7.160 173,196 -0.09(-1.24%)
May 11, 2016 7.690 7.690 7.210 7.250 229,166 -0.56(-7.17%)
May 10, 2016 7.900 7.990 7.500 7.810 208,711 -0.12(-1.51%)
May 09, 2016 7.520 8.050 7.520 7.930 165,404 +0.28(+3.66%)
May 06, 2016 7.740 7.810 7.390 7.650 210,610 -0.07(-0.91%)
May 05, 2016 8.020 8.045 7.630 7.720 213,148 -0.28(-3.50%)
May 04, 2016 8.010 8.190 7.900 8.000 177,626 -0.08(-0.99%)
May 03, 2016 8.310 8.310 7.850 8.080 194,059 -0.30(-3.58%)
May 02, 2016 8.280 8.540 8.060 8.380 173,081 +0.18(+2.20%)
Apr 29, 2016 8.490 8.605 8.010 8.200 145,176 -0.23(-2.73%)
Apr 28, 2016 8.470 8.730 8.390 8.430 175,346 -0.14(-1.63%)
Apr 27, 2016 8.530 8.650 8.360 8.570 108,187 -0.01(-0.12%)
Apr 26, 2016 8.050 8.620 8.025 8.580 210,334 +0.59(+7.38%)
Apr 25, 2016 8.580 8.650 7.970 7.990 296,901 -0.60(-6.98%)
Apr 22, 2016 8.390 8.640 8.350 8.590 268,437 +0.18(+2.14%)
Apr 21, 2016 8.360 8.650 8.250 8.410 398,111 +0.15(+1.82%)
Apr 20, 2016 8.290 8.520 8.230 8.260 165,153 -0.06(-0.72%)
Apr 19, 2016 8.250 8.490 8.100 8.320 385,508 +0.17(+2.09%)
Apr 18, 2016 8.070 8.210 7.980 8.150 303,716 +0.06(+0.74%)
Apr 15, 2016 7.840 8.100 7.840 8.090 185,431 +0.22(+2.80%)
Apr 14, 2016 7.930 7.955 7.740 7.870 345,016 -0.03(-0.38%)
Apr 13, 2016 7.750 8.050 7.710 7.900 592,253 +0.13(+1.67%)
Apr 12, 2016 7.390 7.780 7.000 7.770 486,058 +0.40(+5.43%)
Apr 11, 2016 6.790 7.720 6.760 7.370 1,020,295 +0.62(+9.19%)
Apr 08, 2016 7.440 7.450 6.500 6.750 1,764,022 -1.20(-15.09%)
Apr 07, 2016 8.700 8.700 7.930 7.950 790,621 -0.72(-8.30%)
Apr 06, 2016 9.030 9.190 8.600 8.670 866,299 -0.33(-3.67%)
Apr 05, 2016 9.620 9.620 8.990 9.000 587,799 -0.70(-7.22%)
Apr 04, 2016 9.690 10.10 9.460 9.700 466,173 +0.05(+0.52%)
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.