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, 2022 71.36 71.36 67.60 68.91 697,422 -3.88(-5.33%)
Jun 29, 2022 74.05 74.05 71.32 72.79 454,562 -1.54(-2.07%)
Jun 28, 2022 77.10 77.90 74.29 74.33 443,510 -2.37(-3.09%)
Jun 27, 2022 78.53 79.34 75.95 76.70 327,134 -1.43(-1.83%)
Jun 24, 2022 73.84 78.91 73.50 78.13 901,397 +5.27(+7.23%)
Jun 23, 2022 73.88 74.23 71.06 72.86 595,121 -0.74(-1.01%)
Jun 22, 2022 73.04 74.70 72.25 73.60 411,956 -1.10(-1.47%)
Jun 21, 2022 75.68 76.82 74.62 74.70 403,706 +0.45(+0.61%)
Jun 17, 2022 74.66 75.66 72.03 74.25 863,518 +0.49(+0.66%)
Jun 16, 2022 76.54 76.58 72.85 73.76 430,907 -5.59(-7.04%)
Jun 15, 2022 79.48 80.68 77.40 79.35 365,744 +1.13(+1.44%)
Jun 14, 2022 78.30 79.45 76.92 78.22 435,541 +0.18(+0.23%)
Jun 13, 2022 79.01 80.43 76.51 78.04 613,473 -3.68(-4.50%)
Jun 10, 2022 84.22 85.85 81.66 81.72 313,704 -4.37(-5.08%)
Jun 09, 2022 87.07 88.45 85.75 86.09 648,481 -1.36(-1.56%)
Jun 08, 2022 86.59 88.10 85.82 87.45 615,384 +0.58(+0.67%)
Jun 07, 2022 83.40 87.33 81.36 86.87 521,353 +1.91(+2.25%)
Jun 06, 2022 86.67 87.13 83.71 84.96 326,458 -0.16(-0.19%)
Jun 03, 2022 83.09 85.47 81.95 85.12 338,157 +0.48(+0.57%)
Jun 02, 2022 81.54 84.97 80.59 84.64 596,635 +3.01(+3.69%)
Jun 01, 2022 82.14 82.96 79.71 81.63 519,466 +0.93(+1.15%)
May 31, 2022 80.70 82.67 78.58 80.70 631,524 -1.04(-1.27%)
May 27, 2022 82.02 83.42 79.63 81.74 753,959 +3.52(+4.50%)
May 26, 2022 75.01 80.07 75.01 78.22 742,820 +4.36(+5.90%)
May 25, 2022 66.69 74.81 65.78 73.86 1,191,802 +7.11(+10.65%)
May 24, 2022 69.64 69.68 66.52 66.75 1,417,830 -5.31(-7.37%)
May 23, 2022 74.51 75.40 70.92 72.06 985,551 -2.26(-3.04%)
May 20, 2022 76.76 77.63 70.87 74.32 1,113,325 -1.43(-1.89%)
May 19, 2022 77.92 78.97 74.09 75.75 1,077,328 -3.61(-4.55%)
May 18, 2022 89.15 89.20 76.56 79.36 1,544,139 -13.48(-14.52%)
May 17, 2022 94.48 96.54 90.04 92.84 501,679 +0.07(+0.08%)
May 16, 2022 89.93 93.72 88.40 92.77 537,470 +2.26(+2.50%)
May 13, 2022 88.49 91.58 88.28 90.51 771,984 +3.55(+4.08%)
May 12, 2022 85.52 89.35 84.11 86.96 900,098 +1.39(+1.62%)
May 11, 2022 91.00 94.57 85.00 85.57 1,845,561 -1.13(-1.30%)
May 10, 2022 87.62 90.21 83.58 86.70 1,025,674 -0.66(-0.76%)
May 09, 2022 93.04 93.46 85.99 87.36 988,270 -7.64(-8.04%)
May 06, 2022 98.00 98.00 92.11 95.00 1,052,424 -0.77(-0.80%)
May 05, 2022 98.00 98.35 93.79 95.77 569,015 -2.90(-2.94%)
May 04, 2022 95.55 98.88 92.36 98.67 483,510 +3.34(+3.50%)
May 03, 2022 94.29 96.28 93.40 95.33 349,370 +0.17(+0.18%)
May 02, 2022 90.70 95.59 88.93 95.16 619,258 +5.10(+5.66%)
Apr 29, 2022 93.56 94.50 89.42 90.06 439,277 -4.38(-4.64%)
Apr 28, 2022 94.77 96.07 91.79 94.44 327,488 +1.76(+1.90%)
Apr 27, 2022 91.33 94.19 91.33 92.68 519,775 +1.94(+2.14%)
Apr 26, 2022 93.51 93.98 90.44 90.74 468,184 -3.97(-4.19%)
Apr 25, 2022 89.55 95.61 89.02 94.71 645,195 +4.04(+4.46%)
Apr 22, 2022 94.51 95.40 90.39 90.67 425,623 -5.60(-5.82%)
Apr 21, 2022 99.68 100.12 95.29 96.27 400,025 -1.38(-1.41%)
Apr 20, 2022 100.13 100.72 96.96 97.65 423,258 -1.93(-1.94%)
Apr 19, 2022 95.41 100.75 95.41 99.58 524,443 +4.97(+5.25%)
Apr 18, 2022 94.14 95.64 93.25 94.61 326,950 +0.10(+0.11%)
Apr 14, 2022 95.63 97.93 94.36 94.51 258,431 -0.75(-0.79%)
Apr 13, 2022 92.83 95.90 92.20 95.26 363,028 +2.69(+2.91%)
Apr 12, 2022 94.14 97.98 91.93 92.57 418,856 +0.17(+0.18%)
Apr 11, 2022 92.08 95.22 90.48 92.40 355,847 -0.72(-0.77%)
Apr 08, 2022 91.15 94.72 89.27 93.12 346,122 +1.34(+1.46%)
Apr 07, 2022 89.56 92.07 89.11 91.78 424,942 +2.22(+2.48%)
Apr 06, 2022 91.80 92.47 88.13 89.56 587,212 -3.44(-3.70%)
Apr 05, 2022 92.18 93.69 89.70 93.00 637,130 +0.60(+0.65%)
Apr 04, 2022 93.24 94.59 92.14 92.40 746,346 -0.34(-0.37%)
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.