Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

91.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 85.47 86.00 84.21 84.69 478,023 -0.31(-0.36%)
Jun 29, 2023 83.54 85.51 83.26 85.00 528,092 +1.76(+2.11%)
Jun 28, 2023 82.79 83.32 81.86 83.24 475,991 +0.33(+0.40%)
Jun 27, 2023 81.06 83.16 80.24 82.91 455,182 +1.52(+1.87%)
Jun 26, 2023 79.06 81.78 78.89 81.39 854,309 +2.35(+2.97%)
Jun 23, 2023 80.31 80.90 78.78 79.04 803,190 -2.33(-2.86%)
Jun 22, 2023 80.85 81.89 79.40 81.37 543,106 +0.47(+0.58%)
Jun 21, 2023 78.74 81.81 77.91 80.90 698,180 +1.78(+2.25%)
Jun 20, 2023 76.52 79.53 76.52 79.12 769,941 +2.10(+2.73%)
Jun 16, 2023 79.38 79.38 76.17 77.02 841,589 -1.52(-1.94%)
Jun 15, 2023 77.54 79.39 77.18 78.54 546,415 +1.01(+1.30%)
Jun 14, 2023 77.90 78.50 76.54 77.53 579,591 -0.32(-0.41%)
Jun 13, 2023 75.96 78.39 75.56 77.85 599,297 +2.71(+3.61%)
Jun 12, 2023 73.32 75.18 72.03 75.14 665,327 +2.31(+3.17%)
Jun 09, 2023 75.78 75.97 72.63 72.83 702,064 -2.41(-3.20%)
Jun 08, 2023 73.50 75.28 72.98 75.24 650,332 +1.72(+2.34%)
Jun 07, 2023 73.37 74.79 72.60 73.52 512,397 +0.90(+1.24%)
Jun 06, 2023 70.24 73.56 70.24 72.62 1,141,237 +2.28(+3.24%)
Jun 05, 2023 67.77 70.75 67.74 70.34 829,816 +2.19(+3.21%)
Jun 02, 2023 65.83 68.24 65.77 68.15 886,953 +2.70(+4.13%)
Jun 01, 2023 67.01 67.89 64.84 65.45 923,762 -2.17(-3.21%)
May 31, 2023 69.02 69.47 67.13 67.62 867,509 -1.93(-2.77%)
May 30, 2023 71.00 71.00 69.21 69.55 1,008,089 -0.96(-1.36%)
May 26, 2023 67.20 70.71 66.80 70.51 1,061,949 +3.31(+4.93%)
May 25, 2023 65.81 67.79 65.16 67.20 1,050,686 +1.40(+2.13%)
May 24, 2023 67.67 68.34 64.56 65.80 988,005 -1.03(-1.54%)
May 23, 2023 66.22 68.37 65.09 66.83 1,024,297 +0.83(+1.26%)
May 22, 2023 65.02 66.94 64.41 66.00 1,366,586 +1.23(+1.90%)
May 19, 2023 66.10 67.11 64.33 64.77 2,101,283 -2.00(-3.00%)
May 18, 2023 65.32 68.98 65.00 66.77 4,974,496 -8.03(-10.74%)
May 17, 2023 72.52 75.29 71.50 74.80 1,691,193 +2.91(+4.05%)
May 16, 2023 71.29 72.28 69.57 71.89 996,589 -0.53(-0.73%)
May 15, 2023 71.00 72.97 70.32 72.42 897,339 +1.41(+1.99%)
May 12, 2023 71.61 71.79 69.96 71.01 461,096 -0.35(-0.49%)
May 11, 2023 69.58 71.53 69.38 71.36 417,879 +1.48(+2.12%)
May 10, 2023 72.49 72.49 69.00 69.88 725,041 -0.67(-0.95%)
May 09, 2023 70.45 71.15 69.53 70.55 576,273 -1.12(-1.56%)
May 08, 2023 74.08 74.93 71.35 71.67 938,188 -2.20(-2.98%)
May 05, 2023 73.01 74.09 72.05 73.87 489,464 +2.26(+3.16%)
May 04, 2023 72.14 72.52 70.47 71.61 576,304 -1.12(-1.54%)
May 03, 2023 72.50 74.04 71.67 72.73 701,432 +0.11(+0.15%)
May 02, 2023 72.78 72.85 70.23 72.62 594,365 -0.72(-0.98%)
May 01, 2023 72.61 74.31 72.22 73.34 718,838 +0.87(+1.20%)
Apr 28, 2023 70.89 72.54 70.80 72.47 386,909 +1.38(+1.94%)
Apr 27, 2023 71.54 71.84 68.40 71.09 704,854 -0.33(-0.46%)
Apr 26, 2023 70.00 72.40 70.00 71.42 532,776 +1.33(+1.90%)
Apr 25, 2023 73.60 73.98 69.59 70.09 893,682 -4.38(-5.88%)
Apr 24, 2023 73.06 74.58 72.02 74.47 590,306 +1.28(+1.75%)
Apr 21, 2023 71.93 73.22 71.19 73.19 611,080 +0.99(+1.37%)
Apr 20, 2023 71.80 73.61 71.80 72.20 594,004 -0.37(-0.51%)
Apr 19, 2023 72.76 73.41 71.76 72.57 523,257 -0.64(-0.87%)
Apr 18, 2023 72.48 73.59 72.42 73.21 554,414 +0.81(+1.12%)
Apr 17, 2023 72.99 74.00 72.04 72.40 489,338 -0.31(-0.43%)
Apr 14, 2023 72.67 74.41 71.91 72.71 640,885 +0.39(+0.54%)
Apr 13, 2023 73.19 73.19 71.27 72.32 831,978 -0.35(-0.48%)
Apr 12, 2023 74.75 75.48 72.32 72.67 514,498 -1.29(-1.74%)
Apr 11, 2023 74.00 74.48 72.48 73.96 674,608 +0.34(+0.46%)
Apr 10, 2023 71.48 73.80 71.28 73.62 929,851 +2.38(+3.34%)
Apr 06, 2023 71.71 71.85 70.72 71.24 515,873 -1.07(-1.48%)
Apr 05, 2023 72.59 73.45 71.36 72.31 657,481 -1.29(-1.75%)
Apr 04, 2023 77.60 77.75 73.22 73.60 679,577 -3.07(-4.00%)
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.