Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 93.64 93.64 90.84 92.56 980,025 -1.34(-1.43%)
Jul 31, 2023 94.96 95.40 93.30 93.90 986,771 -0.86(-0.91%)
Jul 28, 2023 95.54 96.74 94.60 94.76 468,319 +0.26(+0.28%)
Jul 27, 2023 95.51 96.58 94.26 94.50 454,665 -0.30(-0.32%)
Jul 26, 2023 92.64 95.58 92.64 94.80 489,722 +1.79(+1.92%)
Jul 25, 2023 91.31 93.37 90.88 93.01 594,812 +1.19(+1.30%)
Jul 24, 2023 93.42 93.88 91.65 91.82 720,727 -1.58(-1.69%)
Jul 21, 2023 96.14 96.49 93.05 93.40 588,863 -1.73(-1.82%)
Jul 20, 2023 95.00 96.59 94.19 95.13 580,254 +1.07(+1.14%)
Jul 19, 2023 93.21 94.75 92.43 94.06 644,212 +1.96(+2.13%)
Jul 18, 2023 93.22 94.11 91.30 92.10 729,815 -0.77(-0.83%)
Jul 17, 2023 90.14 93.46 89.88 92.87 927,575 +2.83(+3.14%)
Jul 14, 2023 89.18 90.53 88.11 90.04 533,590 +0.48(+0.54%)
Jul 13, 2023 89.97 90.15 89.04 89.56 477,804 -0.58(-0.64%)
Jul 12, 2023 91.08 93.04 90.03 90.14 1,253,737 +0.69(+0.77%)
Jul 11, 2023 88.07 89.83 87.12 89.45 554,638 +1.82(+2.08%)
Jul 10, 2023 86.01 88.14 85.91 87.63 830,508 +1.43(+1.66%)
Jul 07, 2023 84.72 86.96 84.32 86.20 449,600 +2.27(+2.70%)
Jul 06, 2023 84.69 85.23 83.35 83.93 506,142 -1.75(-2.04%)
Jul 05, 2023 86.39 86.48 84.56 85.68 434,380 +0.40(+0.47%)
Jul 03, 2023 84.27 85.43 84.10 85.28 290,133 +0.59(+0.70%)
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%)
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.