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 (%)
Mar 27, 2024 88.63 91.89 88.35 91.32 671,587 +3.85(+4.40%)
Mar 26, 2024 85.85 87.63 85.49 87.47 495,668 +2.29(+2.69%)
Mar 25, 2024 85.10 86.59 84.83 85.18 517,999 +0.73(+0.86%)
Mar 22, 2024 85.50 86.20 84.28 84.45 410,487 -2.36(-2.72%)
Mar 21, 2024 87.46 88.07 86.07 86.81 514,385 -0.65(-0.74%)
Mar 20, 2024 84.91 87.52 84.91 87.46 463,748 +2.42(+2.85%)
Mar 19, 2024 82.95 85.79 82.67 85.04 467,421 +1.57(+1.88%)
Mar 18, 2024 86.35 86.63 83.36 83.47 670,129 -3.18(-3.67%)
Mar 15, 2024 85.62 87.69 85.62 86.65 699,573 +0.15(+0.17%)
Mar 14, 2024 86.72 87.29 85.64 86.50 602,111 -0.22(-0.25%)
Mar 13, 2024 84.76 86.90 84.33 86.72 936,907 +0.75(+0.87%)
Mar 12, 2024 88.13 88.82 85.69 85.97 521,534 -1.95(-2.22%)
Mar 11, 2024 88.29 89.22 87.18 87.92 492,123 -1.36(-1.52%)
Mar 08, 2024 90.97 91.45 89.20 89.28 382,044 -0.90(-1.00%)
Mar 07, 2024 89.98 91.72 89.77 90.18 453,688 +0.34(+0.38%)
Mar 06, 2024 89.90 90.77 88.83 89.84 442,280 +0.34(+0.38%)
Mar 05, 2024 90.72 91.34 89.48 89.50 437,909 -1.90(-2.08%)
Mar 04, 2024 91.79 92.62 91.03 91.40 579,042 -0.75(-0.81%)
Mar 01, 2024 92.19 93.89 91.55 92.15 739,271 -0.35(-0.38%)
Feb 29, 2024 91.32 93.46 91.32 92.50 1,211,847 +2.50(+2.78%)
Feb 28, 2024 89.40 90.95 89.11 90.00 452,516 -0.51(-0.56%)
Feb 27, 2024 90.52 91.14 89.61 90.51 469,980 +0.53(+0.59%)
Feb 26, 2024 88.75 91.16 88.75 89.98 572,153 +0.96(+1.08%)
Feb 23, 2024 88.81 91.58 88.32 89.02 490,382 +0.27(+0.30%)
Feb 22, 2024 89.36 89.74 88.13 88.75 535,933 +0.29(+0.33%)
Feb 21, 2024 88.93 89.61 87.57 88.46 669,257 -1.11(-1.24%)
Feb 20, 2024 89.44 90.38 88.80 89.57 721,173 -1.09(-1.20%)
Feb 16, 2024 89.45 91.11 89.02 90.66 742,138 +0.06(+0.07%)
Feb 15, 2024 91.17 91.57 89.68 90.60 505,253 +0.16(+0.18%)
Feb 14, 2024 89.11 90.84 88.13 90.44 696,858 +3.11(+3.56%)
Feb 13, 2024 84.80 88.76 84.41 87.33 982,492 -1.47(-1.66%)
Feb 12, 2024 87.38 89.94 87.38 88.80 965,479 +1.07(+1.22%)
Feb 09, 2024 84.73 88.67 84.55 87.73 1,090,237 +3.00(+3.54%)
Feb 08, 2024 84.69 87.69 84.43 84.73 822,880 +0.61(+0.73%)
Feb 07, 2024 81.19 84.49 81.08 84.12 920,426 +2.50(+3.06%)
Feb 06, 2024 81.70 82.47 80.83 81.62 779,453 +0.10(+0.12%)
Feb 05, 2024 80.73 82.36 80.33 81.52 1,252,064 -0.73(-0.89%)
Feb 02, 2024 77.70 82.99 77.11 82.25 1,524,920 +3.11(+3.93%)
Feb 01, 2024 77.02 80.15 74.66 79.14 3,389,427 +7.40(+10.32%)
Jan 31, 2024 73.88 75.36 71.54 71.74 1,368,271 -2.17(-2.94%)
Jan 30, 2024 74.77 75.77 73.56 73.91 958,230 -1.52(-2.02%)
Jan 29, 2024 73.92 75.51 73.65 75.43 835,197 +1.70(+2.31%)
Jan 26, 2024 73.86 74.34 73.41 73.73 550,114 +0.73(+1.00%)
Jan 25, 2024 73.91 73.98 71.97 73.00 734,910 -0.08(-0.11%)
Jan 24, 2024 74.73 74.74 73.05 73.08 894,301 -0.51(-0.69%)
Jan 23, 2024 74.33 74.82 72.52 73.59 911,799 +0.42(+0.57%)
Jan 22, 2024 72.31 74.18 71.54 73.17 748,757 +1.28(+1.78%)
Jan 19, 2024 70.32 72.18 69.35 71.89 586,651 +1.95(+2.79%)
Jan 18, 2024 71.20 71.20 69.36 69.94 608,006 -0.61(-0.86%)
Jan 17, 2024 70.34 70.67 69.63 70.55 803,877 -0.68(-0.95%)
Jan 16, 2024 70.80 71.31 70.08 71.23 880,732 -1.15(-1.59%)
Jan 12, 2024 73.71 74.24 71.73 72.38 542,277 -0.93(-1.27%)
Jan 11, 2024 74.12 74.12 72.08 73.31 771,897 -1.10(-1.48%)
Jan 10, 2024 71.71 74.98 71.15 74.41 886,562 +2.44(+3.39%)
Jan 09, 2024 75.76 76.12 71.94 71.97 1,336,870 -4.62(-6.03%)
Jan 08, 2024 75.89 78.17 74.06 76.59 1,876,923 +5.19(+7.27%)
Jan 05, 2024 73.02 75.81 71.02 71.40 1,130,101 -0.05(-0.07%)
Jan 04, 2024 71.23 72.40 68.37 71.45 1,545,733 -1.60(-2.19%)
Jan 03, 2024 74.36 74.38 72.47 73.05 888,639 -2.29(-3.04%)
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.