Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.83 32.57 30.10 32.00 524,092 +1.95(+6.49%)
Jun 29, 2015 30.81 31.00 29.92 30.05 99,905 -1.00(-3.22%)
Jun 26, 2015 31.21 31.59 30.81 31.05 607,532 -0.07(-0.22%)
Jun 25, 2015 31.01 31.23 30.36 31.12 178,484 +0.15(+0.48%)
Jun 24, 2015 30.74 31.20 30.72 30.97 123,368 +0.14(+0.45%)
Jun 23, 2015 31.34 31.50 30.47 30.83 161,091 -0.39(-1.25%)
Jun 22, 2015 31.32 31.39 30.31 31.22 246,733 +0.29(+0.94%)
Jun 19, 2015 31.18 31.54 30.92 30.93 359,063 -0.11(-0.35%)
Jun 18, 2015 30.80 31.42 30.69 31.04 170,914 +0.24(+0.78%)
Jun 17, 2015 30.66 31.20 30.27 30.80 280,074 +0.23(+0.75%)
Jun 16, 2015 30.48 30.81 29.86 30.57 326,713 +0.21(+0.69%)
Jun 15, 2015 28.97 30.53 28.68 30.36 601,714 +1.45(+5.02%)
Jun 12, 2015 28.79 29.12 28.38 28.91 266,805 +0.08(+0.28%)
Jun 11, 2015 28.97 29.42 28.72 28.83 262,846 -0.13(-0.45%)
Jun 10, 2015 28.78 29.27 28.36 28.96 241,573 +0.14(+0.49%)
Jun 09, 2015 28.57 28.93 28.35 28.82 261,706 +0.20(+0.70%)
Jun 08, 2015 28.61 29.05 28.24 28.62 510,378 -0.14(-0.49%)
Jun 05, 2015 25.94 29.00 25.87 28.76 991,783 +2.88(+11.13%)
Jun 04, 2015 25.64 26.06 25.00 25.88 347,225 +0.14(+0.54%)
Jun 03, 2015 26.89 27.25 25.66 25.74 541,117 -1.19(-4.42%)
Jun 02, 2015 27.13 27.50 26.74 26.93 518,265 -0.13(-0.48%)
Jun 01, 2015 25.05 27.68 24.67 27.06 1,062,068 +2.60(+10.63%)
May 29, 2015 24.50 25.00 23.07 24.46 994,449 +1.71(+7.52%)
May 28, 2015 22.81 23.17 22.66 22.75 387,718 -0.29(-1.26%)
May 27, 2015 22.26 23.36 21.80 23.04 365,082 +0.73(+3.27%)
May 26, 2015 23.06 23.12 22.11 22.31 359,263 -0.85(-3.67%)
May 22, 2015 23.50 23.16 23.16 23.16 126,800 -0.25(-1.07%)
May 21, 2015 23.79 23.98 23.40 23.41 135,204 -0.34(-1.43%)
May 20, 2015 23.91 23.91 23.55 23.75 99,778 -0.15(-0.63%)
May 19, 2015 23.90 24.08 23.31 23.90 146,100 +0.14(+0.59%)
May 18, 2015 23.45 23.94 23.45 23.76 174,334 +0.25(+1.06%)
May 15, 2015 24.47 24.51 23.20 23.51 168,197 -0.91(-3.73%)
May 14, 2015 24.65 24.86 24.02 24.42 128,042 -0.15(-0.61%)
May 13, 2015 24.27 24.58 23.74 24.57 172,355 +0.42(+1.74%)
May 12, 2015 24.00 24.21 23.39 24.15 86,823 +0.09(+0.37%)
May 11, 2015 23.94 24.42 23.85 24.06 44,801 +0.05(+0.21%)
May 08, 2015 24.51 24.51 23.92 24.01 77,239 -0.29(-1.19%)
May 07, 2015 24.03 25.08 23.72 24.30 226,551 +0.28(+1.17%)
May 06, 2015 23.45 24.26 23.28 24.02 154,867 +0.64(+2.74%)
May 05, 2015 24.62 24.70 23.22 23.38 210,364 -1.35(-5.46%)
May 04, 2015 24.66 25.12 24.44 24.73 176,407 +0.18(+0.73%)
May 01, 2015 24.94 25.07 24.38 24.55 140,937 -0.27(-1.09%)
Apr 30, 2015 25.59 25.62 24.27 24.82 230,705 -0.79(-3.08%)
Apr 29, 2015 25.56 25.84 25.19 25.61 193,377 -0.07(-0.27%)
Apr 28, 2015 25.81 25.90 25.30 25.68 134,525 -0.11(-0.43%)
Apr 27, 2015 25.69 26.18 25.53 25.79 203,039 +0.20(+0.78%)
Apr 24, 2015 25.57 25.64 25.17 25.59 127,635 +0.14(+0.55%)
Apr 23, 2015 24.40 26.03 24.32 25.45 225,117 +1.06(+4.35%)
Apr 22, 2015 24.37 24.55 24.02 24.39 140,781 +0.06(+0.25%)
Apr 21, 2015 24.54 24.54 24.07 24.33 130,173 -0.11(-0.45%)
Apr 20, 2015 24.19 24.57 23.79 24.44 132,015 +0.35(+1.45%)
Apr 17, 2015 25.37 25.47 24.08 24.09 178,968 -1.46(-5.71%)
Apr 16, 2015 25.79 26.09 25.43 25.55 153,059 -0.21(-0.82%)
Apr 15, 2015 25.03 26.10 24.92 25.76 219,501 +0.76(+3.04%)
Apr 14, 2015 24.64 25.10 24.55 25.00 170,142 +0.45(+1.83%)
Apr 13, 2015 24.49 24.63 24.39 24.55 79,026 +0.06(+0.24%)
Apr 10, 2015 24.62 24.62 24.40 24.49 94,289 +0.00(+0.00%)
Apr 09, 2015 24.12 24.75 24.12 24.49 236,831 +0.43(+1.79%)
Apr 08, 2015 23.79 24.20 23.79 24.06 174,992 +0.29(+1.22%)
Apr 07, 2015 23.65 24.01 23.65 23.77 121,615 +0.06(+0.25%)
Apr 06, 2015 23.88 24.06 23.39 23.71 161,419 -0.24(-1.00%)
Apr 02, 2015 23.93 23.95 23.95 23.95 148,800 +0.07(+0.29%)
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.