Boot Barn Holdings Inc (NY: BOOT )

124.55 -2.63 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 24.02 24.37 23.74 23.88 249,987 -0.04(-0.17%)
Mar 31, 2015 23.78 24.49 23.45 23.92 209,134 +0.21(+0.89%)
Mar 30, 2015 23.31 23.78 23.00 23.71 290,568 +0.50(+2.15%)
Mar 27, 2015 23.67 23.90 22.88 23.21 249,540 -0.42(-1.78%)
Mar 26, 2015 24.03 24.24 22.83 23.63 404,725 -0.39(-1.62%)
Mar 25, 2015 24.75 25.24 23.86 24.02 303,992 -0.84(-3.38%)
Mar 24, 2015 24.26 25.41 24.18 24.86 280,670 +0.58(+2.39%)
Mar 23, 2015 25.25 25.95 24.15 24.28 239,962 -1.22(-4.78%)
Mar 20, 2015 25.55 25.59 25.13 25.50 315,147 +0.01(+0.04%)
Mar 19, 2015 24.62 25.90 24.58 25.49 249,922 +0.93(+3.79%)
Mar 18, 2015 24.79 24.92 24.04 24.56 145,520 -0.14(-0.57%)
Mar 17, 2015 24.06 24.76 24.02 24.70 244,104 +0.76(+3.17%)
Mar 16, 2015 24.12 24.43 23.76 23.94 205,581 -0.04(-0.17%)
Mar 13, 2015 24.31 24.64 23.75 23.98 230,944 -0.37(-1.52%)
Mar 12, 2015 24.20 24.74 24.12 24.35 220,066 +0.21(+0.87%)
Mar 11, 2015 24.82 24.93 23.99 24.14 215,446 -0.60(-2.43%)
Mar 10, 2015 24.47 24.84 23.96 24.74 252,668 +0.47(+1.94%)
Mar 09, 2015 23.82 24.44 23.82 24.27 345,444 +0.48(+2.02%)
Mar 06, 2015 24.90 25.25 23.73 23.79 393,415 -1.01(-4.07%)
Mar 05, 2015 24.87 25.11 24.48 24.80 177,336 -0.01(-0.04%)
Mar 04, 2015 24.30 25.09 24.05 24.81 253,528 +0.46(+1.89%)
Mar 03, 2015 24.54 24.83 24.38 24.35 284,145 -0.22(-0.90%)
Mar 02, 2015 24.61 25.13 24.33 24.57 270,716 -0.04(-0.16%)
Feb 27, 2015 23.26 24.90 23.26 24.61 742,465 +1.46(+6.31%)
Feb 26, 2015 24.25 24.50 23.04 23.15 6,872,276 -0.89(-3.70%)
Feb 25, 2015 23.20 24.09 22.91 24.04 392,745 +1.02(+4.43%)
Feb 24, 2015 22.07 23.09 21.42 23.02 303,538 +0.75(+3.37%)
Feb 23, 2015 22.21 22.36 21.90 22.27 204,837 -0.10(-0.45%)
Feb 20, 2015 22.90 23.03 22.18 22.37 205,561 -0.70(-3.03%)
Feb 19, 2015 22.67 23.50 22.63 23.07 143,362 +0.47(+2.08%)
Feb 18, 2015 22.11 22.61 22.06 22.60 115,809 +0.36(+1.62%)
Feb 17, 2015 22.82 22.98 21.80 22.24 222,992 -0.80(-3.47%)
Feb 13, 2015 23.48 23.04 23.04 23.04 152,500 -0.52(-2.21%)
Feb 12, 2015 23.67 24.45 22.84 23.56 170,304 -0.08(-0.34%)
Feb 11, 2015 24.77 24.77 23.39 23.64 250,248 -0.97(-3.94%)
Feb 10, 2015 24.81 24.84 23.70 24.61 224,666 +0.15(+0.61%)
Feb 09, 2015 24.14 24.98 24.14 24.46 176,240 +0.12(+0.49%)
Feb 06, 2015 23.95 25.10 23.58 24.34 289,972 +0.47(+1.97%)
Feb 05, 2015 22.76 23.95 22.36 23.87 680,565 +2.13(+9.80%)
Feb 04, 2015 21.56 21.92 21.07 21.74 239,520 +0.36(+1.68%)
Feb 03, 2015 21.82 22.33 21.36 21.38 194,813 -0.29(-1.34%)
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.