Boot Barn Holdings Inc (NY: BOOT )

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	+6.87(+9.59%)
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%)
Apr 03, 2023	77.12	77.37	74.37	76.67	682,025	+0.03(+0.04%)
Mar 31, 2023	75.18	76.84	74.87	76.64	478,939	+1.82(+2.43%)
Mar 30, 2023	75.48	76.10	74.25	74.82	450,212	+0.38(+0.51%)
Mar 29, 2023	74.65	75.46	73.28	74.44	545,757	-0.40(-0.53%)
Mar 28, 2023	75.28	78.15	74.55	74.84	579,016	-0.18(-0.24%)
Mar 27, 2023	75.66	75.77	73.42	75.02	647,153	-0.16(-0.21%)
Mar 24, 2023	72.62	75.23	71.50	75.18	459,202	+1.67(+2.27%)
Mar 23, 2023	74.00	76.10	72.39	73.51	551,536	+0.25(+0.34%)
Mar 22, 2023	75.47	76.31	73.22	73.26	594,328	-2.31(-3.06%)
Mar 21, 2023	75.10	76.83	74.26	75.57	504,588	+2.25(+3.07%)
Mar 20, 2023	73.13	74.87	71.95	73.32	450,234	+1.39(+1.93%)
Mar 17, 2023	73.65	74.22	71.83	71.93	850,139	-3.10(-4.13%)
Mar 16, 2023	73.85	76.31	72.97	75.03	527,459	+0.82(+1.10%)
Mar 15, 2023	71.91	74.70	71.59	74.21	648,868	+0.26(+0.35%)
Mar 14, 2023	75.20	75.26	72.92	73.95	489,795	+1.45(+2.00%)
Mar 13, 2023	72.89	74.25	71.38	72.50	705,975	-2.00(-2.68%)
Mar 10, 2023	75.30	75.34	72.75	74.50	628,749	-1.13(-1.49%)
Mar 09, 2023	77.83	78.89	75.47	75.63	662,847	-2.87(-3.66%)
Mar 08, 2023	78.46	79.26	77.00	78.50	544,711	-0.04(-0.05%)
Mar 07, 2023	78.89	80.25	77.67	78.54	580,372	-0.29(-0.37%)
Mar 06, 2023	81.89	82.54	78.53	78.83	859,402	-1.77(-2.20%)
Mar 03, 2023	77.19	81.33	76.71	80.60	885,526	+3.97(+5.18%)
Mar 02, 2023	76.24	77.28	75.31	76.63	312,028	+0.01(+0.01%)
Mar 01, 2023	77.11	78.87	76.31	76.62	493,859	-0.83(-1.07%)
Feb 28, 2023	76.31	78.18	76.31	77.45	456,908	+1.43(+1.88%)
Feb 27, 2023	76.35	76.92	75.35	76.02	515,260	+0.62(+0.82%)
Feb 24, 2023	75.57	76.60	74.73	75.40	511,911	-2.39(-3.07%)
Feb 23, 2023	76.49	77.80	75.55	77.79	409,959	+1.64(+2.15%)
Feb 22, 2023	75.79	77.83	75.31	76.15	587,658	+0.02(+0.03%)
Feb 21, 2023	79.80	80.30	75.82	76.13	632,121	-5.18(-6.37%)
Feb 17, 2023	81.58	81.83	79.58	81.31	319,685	-0.15(-0.18%)
Feb 16, 2023	81.60	83.01	81.12	81.46	382,395	-1.89(-2.27%)
Feb 15, 2023	81.31	83.99	81.04	83.35	448,249	+1.46(+1.78%)
Feb 14, 2023	81.85	83.19	80.69	81.89	363,679	-1.09(-1.31%)
Feb 13, 2023	80.84	84.05	79.74	82.98	731,987	+2.22(+2.75%)
Feb 10, 2023	81.40	82.33	80.46	80.76	452,472	-1.79(-2.17%)
Feb 09, 2023	84.19	85.28	82.19	82.55	516,835	-0.56(-0.67%)
Feb 08, 2023	84.27	85.15	81.48	83.11	761,255	-2.71(-3.16%)
Feb 07, 2023	84.64	86.18	83.19	85.82	542,717	+1.30(+1.54%)
Feb 06, 2023	84.79	86.22	83.36	84.52	603,196	-2.43(-2.79%)
Feb 03, 2023	85.93	88.76	85.42	86.95	495,477	-0.31(-0.36%)
Feb 02, 2023	87.52	88.80	86.01	87.26	673,696	+1.14(+1.32%)
Feb 01, 2023	83.71	87.49	82.14	86.12	590,313	+2.63(+3.15%)
Jan 31, 2023	84.64	86.10	82.69	83.49	856,974	-0.69(-0.82%)
Jan 30, 2023	83.60	86.64	83.14	84.18	916,478	-2.00(-2.32%)
Jan 27, 2023	87.41	88.62	83.69	86.18	1,276,423	-1.24(-1.42%)
Jan 26, 2023	76.87	87.50	75.48	87.42	2,654,581	+13.05(+17.55%)
Jan 25, 2023	72.28	74.48	71.21	74.37	775,992	+0.97(+1.32%)
Jan 24, 2023	75.31	76.92	73.36	73.40	625,478	-3.35(-4.36%)
Jan 23, 2023	73.21	77.08	72.76	76.75	1,072,529	+3.80(+5.21%)
Jan 20, 2023	74.25	74.41	72.59	72.95	885,479	-0.77(-1.04%)
Jan 19, 2023	74.35	74.50	71.02	73.72	1,102,588	-1.29(-1.72%)
Jan 18, 2023	74.33	76.11	73.83	75.01	655,986	+1.02(+1.38%)
Jan 17, 2023	74.01	74.96	72.87	73.99	585,416	-1.58(-2.09%)
Jan 13, 2023	71.60	75.88	71.37	75.57	776,972	+3.22(+4.45%)
Jan 12, 2023	72.99	73.33	70.94	72.35	710,345	-0.07(-0.10%)
Jan 11, 2023	70.83	72.80	70.83	72.42	796,790	+2.20(+3.13%)
Jan 10, 2023	68.74	70.85	68.04	70.22	1,098,976	+1.78(+2.60%)
Jan 09, 2023	61.81	68.54	59.74	68.44	1,755,979	+6.45(+10.40%)
Jan 06, 2023	60.62	64.95	59.21	61.99	1,975,855	-1.01(-1.60%)
Jan 05, 2023	63.70	64.70	62.31	63.00	960,161	-1.24(-1.93%)
Jan 04, 2023	64.00	66.85	63.15	64.24	1,160,797	+1.82(+2.92%)
Jan 03, 2023	64.96	65.28	62.25	62.42	890,982	-0.10(-0.16%)
Dec 30, 2022	61.21	62.65	60.16	62.52	406,333	+0.49(+0.79%)
Dec 29, 2022	61.00	62.70	60.45	62.03	446,224	+1.96(+3.26%)
Dec 28, 2022	59.55	60.19	57.91	60.07	572,737	+0.49(+0.82%)
Dec 27, 2022	61.70	61.70	59.49	59.58	432,466	-2.12(-3.44%)
Dec 23, 2022	59.50	61.72	59.31	61.70	493,137	+2.12(+3.56%)
Dec 22, 2022	58.07	59.63	56.79	59.58	399,962	+0.59(+1.00%)
Dec 21, 2022	57.67	59.60	57.67	58.99	370,937	+2.32(+4.09%)
Dec 20, 2022	58.29	58.47	56.62	56.67	411,962	-1.84(-3.14%)
Dec 19, 2022	60.08	61.10	57.83	58.51	632,950	-1.27(-2.12%)
Dec 16, 2022	58.01	60.01	57.95	59.78	1,175,700	+0.83(+1.41%)
Dec 15, 2022	61.38	61.55	58.55	58.95	591,829	-3.81(-6.07%)
Dec 14, 2022	63.05	63.86	61.98	62.76	513,175	-0.45(-0.71%)
Dec 13, 2022	64.75	67.59	62.93	63.21	664,226	+1.18(+1.90%)
Dec 12, 2022	62.35	62.66	61.68	62.03	419,047	-0.32(-0.51%)
Dec 09, 2022	64.45	64.97	62.25	62.35	468,348	-2.74(-4.21%)
Dec 08, 2022	64.39	65.48	63.28	65.09	282,482	+1.20(+1.88%)
Dec 07, 2022	63.23	64.83	63.00	63.89	388,017	+0.03(+0.05%)
Dec 06, 2022	65.54	66.00	63.45	63.86	549,389	-1.68(-2.56%)
Dec 05, 2022	65.51	67.30	65.03	65.54	601,266	-0.61(-0.92%)
Dec 02, 2022	65.80	66.92	64.69	66.15	493,493	-0.54(-0.81%)
Dec 01, 2022	66.65	68.28	66.13	66.69	507,062	-0.66(-0.98%)
Nov 30, 2022	65.30	67.36	64.23	67.35	906,542	+2.05(+3.14%)
Nov 29, 2022	62.96	66.25	62.53	65.30	758,260	+2.53(+4.03%)
Nov 28, 2022	62.32	64.17	62.19	62.77	497,136	-0.87(-1.37%)
Nov 25, 2022	65.14	66.09	63.39	63.64	251,553	-0.71(-1.10%)
Nov 23, 2022	63.16	64.91	63.02	64.35	430,794	+0.97(+1.53%)
Nov 22, 2022	62.16	64.02	61.99	63.38	549,096	+2.33(+3.82%)
Nov 21, 2022	60.22	61.75	59.71	61.05	451,633	-0.16(-0.26%)
Nov 18, 2022	63.40	64.01	59.51	61.21	626,074	+0.02(+0.03%)
Nov 17, 2022	61.51	61.70	59.72	61.19	556,713	-1.54(-2.45%)
Nov 16, 2022	61.00	63.17	59.28	62.73	599,782	+0.19(+0.30%)
Nov 15, 2022	63.63	64.41	61.89	62.54	727,408	+0.87(+1.41%)
Nov 14, 2022	63.18	64.08	61.49	61.67	630,601	-2.45(-3.82%)
Nov 11, 2022	62.10	65.98	61.21	64.12	863,886	+2.72(+4.43%)
Nov 10, 2022	55.93	62.26	55.93	61.40	1,230,480	+8.99(+17.15%)
Nov 09, 2022	55.16	55.52	51.99	52.41	730,694	-3.21(-5.77%)
Nov 08, 2022	56.48	56.48	54.36	55.62	628,620	-0.33(-0.59%)
Nov 07, 2022	55.00	56.53	54.54	55.95	606,690	+1.46(+2.68%)
Nov 04, 2022	55.59	55.59	53.06	54.49	838,102	+0.26(+0.48%)
Nov 03, 2022	50.82	55.23	50.20	54.23	863,253	+2.74(+5.32%)
Nov 02, 2022	54.66	55.73	51.34	51.49	871,230	-3.68(-6.67%)
Nov 01, 2022	56.99	57.50	54.55	55.17	939,945	-1.63(-2.87%)
Oct 31, 2022	56.79	58.87	56.38	56.80	773,984	-0.43(-0.75%)
Oct 28, 2022	57.81	58.12	55.17	57.23	913,601	-1.22(-2.09%)
Oct 27, 2022	59.75	60.00	56.46	58.45	1,417,084	-0.48(-0.81%)
Oct 26, 2022	58.71	60.98	58.09	58.93	1,414,398	+0.02(+0.03%)
Oct 25, 2022	55.60	59.44	55.60	58.91	1,309,560	+2.81(+5.01%)
Oct 24, 2022	56.70	56.70	54.34	56.10	838,312	-0.40(-0.71%)
Oct 21, 2022	55.18	56.52	54.14	56.50	794,561	+1.84(+3.37%)
Oct 20, 2022	54.67	56.20	54.01	54.66	734,142	+0.24(+0.44%)
Oct 19, 2022	55.65	56.57	53.73	54.42	1,098,276	-3.17(-5.50%)
Oct 18, 2022	60.60	60.91	57.45	57.59	808,492	-1.41(-2.39%)
Oct 17, 2022	58.04	59.06	57.62	59.00	607,217	+2.62(+4.65%)
Oct 14, 2022	58.50	59.54	56.05	56.38	594,500	-1.26(-2.19%)
Oct 13, 2022	55.29	58.43	53.78	57.64	591,639	+0.44(+0.77%)
Oct 12, 2022	56.01	57.26	54.88	57.20	677,795	+0.85(+1.51%)
Oct 11, 2022	56.10	58.90	54.50	56.35	811,539	-0.10(-0.18%)
Oct 10, 2022	58.28	58.28	55.57	56.45	820,683	-1.50(-2.59%)
Oct 07, 2022	59.77	60.44	57.61	57.95	593,599	-2.94(-4.83%)
Oct 06, 2022	60.68	62.39	60.68	60.89	434,741	-0.16(-0.26%)
Oct 05, 2022	61.63	62.20	60.06	61.05	852,264	-1.85(-2.94%)
Oct 04, 2022	62.16	63.45	61.68	62.90	614,017	+2.59(+4.29%)
Oct 03, 2022	59.85	60.87	58.20	60.31	525,735	+1.85(+3.16%)
Sep 30, 2022	58.76	60.34	56.39	58.46	375,573	-1.22(-2.04%)
Sep 29, 2022	60.19	60.69	58.82	59.68	471,919	-1.59(-2.60%)
Sep 28, 2022	59.31	61.58	58.98	61.27	490,815	+2.81(+4.81%)
Sep 27, 2022	56.79	59.02	56.55	58.46	669,331	+3.10(+5.60%)
Sep 26, 2022	56.60	57.28	54.73	55.36	541,662	-1.67(-2.93%)
Sep 23, 2022	55.69	57.11	55.12	57.03	825,236	-0.29(-0.51%)
Sep 22, 2022	62.72	62.72	57.27	57.32	1,062,645	-5.44(-8.67%)
Sep 21, 2022	64.70	65.28	62.68	62.76	309,107	-1.39(-2.17%)
Sep 20, 2022	64.30	64.77	63.09	64.15	370,481	-1.00(-1.53%)
Sep 19, 2022	64.03	65.46	63.99	65.15	429,536	+0.06(+0.09%)
Sep 16, 2022	64.10	65.46	63.53	65.09	619,511	-0.04(-0.06%)
Sep 15, 2022	65.21	67.34	64.19	65.13	494,379	-0.89(-1.35%)
Sep 14, 2022	67.05	67.71	65.08	66.02	394,987	-0.79(-1.18%)
Sep 13, 2022	67.91	69.43	65.84	66.81	557,423	-4.72(-6.60%)
Sep 12, 2022	70.91	72.64	70.47	71.53	704,374	+1.26(+1.79%)
Sep 09, 2022	67.32	70.52	67.32	70.27	652,076	+2.56(+3.78%)
Sep 08, 2022	66.66	67.78	65.61	67.71	359,810	-0.04(-0.06%)
Sep 07, 2022	64.90	67.89	64.06	67.75	491,350	+2.99(+4.62%)
Sep 06, 2022	65.66	66.10	64.00	64.76	427,767	-0.44(-0.67%)
Sep 02, 2022	66.95	67.40	64.80	65.20	395,142	-0.90(-1.36%)
Sep 01, 2022	65.81	66.24	64.50	66.10	342,033	-0.52(-0.78%)
Aug 31, 2022	68.50	68.64	66.06	66.62	743,323	-2.51(-3.63%)
Aug 30, 2022	71.26	71.26	68.18	69.13	626,412	-1.37(-1.94%)
Aug 29, 2022	70.13	71.29	69.31	70.50	463,096	-0.40(-0.56%)
Aug 26, 2022	72.53	72.93	70.09	70.90	384,481	-1.80(-2.48%)
Aug 25, 2022	70.00	72.94	69.36	72.70	427,762	+2.38(+3.38%)
Aug 24, 2022	71.49	71.67	70.30	70.32	331,179	-1.57(-2.18%)
Aug 23, 2022	71.99	72.87	71.56	71.89	385,207	+1.05(+1.48%)
Aug 22, 2022	71.45	71.67	70.23	70.84	639,791	-2.48(-3.38%)
Aug 19, 2022	74.42	74.74	72.38	73.32	483,698	-1.30(-1.74%)
Aug 18, 2022	74.18	75.35	73.21	74.62	431,124	-0.02(-0.03%)
Aug 17, 2022	74.26	75.33	73.05	74.64	582,936	-0.97(-1.28%)
Aug 16, 2022	73.26	77.48	73.26	75.61	840,696	+2.60(+3.56%)
Aug 15, 2022	72.56	73.80	71.80	73.01	723,686	-0.68(-0.92%)
Aug 12, 2022	70.30	73.77	69.58	73.69	969,596	+3.92(+5.62%)
Aug 11, 2022	70.30	71.93	69.38	69.77	1,156,968	+2.79(+4.17%)
Aug 10, 2022	64.69	67.50	63.81	66.98	1,128,066	+4.65(+7.46%)
Aug 09, 2022	65.29	65.29	61.51	62.33	706,172	-3.39(-5.16%)
Aug 08, 2022	63.00	66.69	62.68	65.72	970,155	+4.43(+7.23%)
Aug 05, 2022	60.01	62.32	60.01	61.29	484,498	+0.44(+0.72%)
Aug 04, 2022	62.50	62.52	60.57	60.85	607,746	-1.81(-2.89%)
Aug 03, 2022	61.13	63.37	59.51	62.66	929,526	+2.32(+3.84%)
Aug 02, 2022	60.53	61.79	59.17	60.34	767,051	-1.16(-1.89%)
Aug 01, 2022	61.25	63.21	60.43	61.50	864,659	-0.80(-1.28%)
Jul 29, 2022	62.61	62.99	60.00	62.30	1,208,634	-0.98(-1.55%)
Jul 28, 2022	67.60	69.58	58.51	63.28	3,158,773	-6.65(-9.51%)
Jul 27, 2022	67.13	70.59	66.23	69.93	853,982	+3.55(+5.35%)
Jul 26, 2022	68.08	68.64	65.89	66.38	850,399	-4.13(-5.86%)
Jul 25, 2022	73.42	73.42	69.61	70.51	807,848	-2.41(-3.30%)
Jul 22, 2022	73.97	76.25	71.56	72.92	536,723	-1.35(-1.82%)
Jul 21, 2022	74.25	74.32	71.96	74.27	478,135	+0.74(+1.01%)
Jul 20, 2022	71.19	73.78	70.66	73.53	585,057	+2.15(+3.01%)
Jul 19, 2022	70.00	71.95	69.93	71.38	589,215	+2.41(+3.49%)
Jul 18, 2022	66.79	71.01	66.79	68.97	647,084	+3.21(+4.88%)
Jul 15, 2022	66.46	66.46	64.64	65.76	429,728	+0.46(+0.70%)
Jul 14, 2022	65.05	65.46	63.56	65.30	464,094	-0.93(-1.40%)
Jul 13, 2022	66.83	67.33	64.47	66.23	696,510	-1.59(-2.34%)
Jul 12, 2022	66.98	69.33	65.93	67.82	600,390	+0.32(+0.47%)
Jul 11, 2022	69.07	69.13	66.93	67.50	584,829	-2.07(-2.98%)
Jul 08, 2022	71.19	71.34	68.38	69.57	298,895	-1.75(-2.45%)
Jul 07, 2022	69.25	71.80	68.52	71.32	365,873	+3.11(+4.56%)
Jul 06, 2022	69.83	70.59	67.18	68.21	456,528	-1.96(-2.79%)
Jul 05, 2022	66.81	70.80	66.19	70.17	693,630	+1.64(+2.39%)