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 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%)
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.