Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boot Barn Holdings Inc (NY: BOOT )

107.79 +0.51 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.09 10.14 9.860 9.890 147,991 -0.19(-1.88%)
Mar 30, 2017 9.880 10.12 9.730 10.08 153,368 +0.16(+1.61%)
Mar 29, 2017 9.550 10.07 9.510 9.920 155,539 +0.30(+3.12%)
Mar 28, 2017 9.330 9.710 9.220 9.620 170,688 +0.25(+2.67%)
Mar 27, 2017 9.230 9.610 9.170 9.370 114,170 +0.06(+0.64%)
Mar 24, 2017 9.300 9.435 9.180 9.310 109,383 -0.04(-0.43%)
Mar 23, 2017 9.140 9.510 9.015 9.350 109,196 +0.22(+2.41%)
Mar 22, 2017 8.990 9.190 8.850 9.130 247,254 +0.06(+0.66%)
Mar 21, 2017 9.610 9.610 8.950 9.070 268,141 -0.44(-4.63%)
Mar 20, 2017 9.840 9.900 9.500 9.510 129,945 -0.35(-3.55%)
Mar 17, 2017 10.19 10.19 9.820 9.860 129,344 -0.25(-2.47%)
Mar 16, 2017 9.800 10.24 9.720 10.11 153,271 +0.30(+3.06%)
Mar 15, 2017 9.540 9.900 9.330 9.810 159,201 +0.30(+3.15%)
Mar 14, 2017 9.600 9.600 9.230 9.510 214,688 -0.10(-1.04%)
Mar 13, 2017 9.880 9.910 9.540 9.610 212,971 -0.31(-3.13%)
Mar 10, 2017 9.830 10.00 9.620 9.920 344,388 +0.15(+1.54%)
Mar 09, 2017 10.13 10.15 9.710 9.770 204,456 -0.44(-4.31%)
Mar 08, 2017 9.750 10.33 9.640 10.21 556,259 +0.50(+5.15%)
Mar 07, 2017 9.860 9.970 9.630 9.710 508,582 -0.15(-1.52%)
Mar 06, 2017 10.27 10.32 9.780 9.860 268,495 -0.53(-5.10%)
Mar 03, 2017 10.59 10.69 10.08 10.39 193,402 -0.21(-1.98%)
Mar 02, 2017 10.60 10.87 10.52 10.60 194,454 +0.01(+0.09%)
Mar 01, 2017 10.48 10.71 10.24 10.59 334,589 +0.32(+3.12%)
Feb 28, 2017 10.74 10.75 10.11 10.27 255,920 -0.54(-5.00%)
Feb 27, 2017 10.86 11.10 10.78 10.81 331,202 -0.10(-0.92%)
Feb 24, 2017 10.60 11.00 10.45 10.91 205,392 +0.22(+2.06%)
Feb 23, 2017 10.95 11.10 10.66 10.69 379,060 -0.33(-2.99%)
Feb 22, 2017 11.03 11.33 10.81 11.02 283,540 +0.12(+1.10%)
Feb 21, 2017 10.91 11.24 10.89 10.90 291,677 -0.04(-0.37%)
Feb 17, 2017 10.94 10.94 10.94 0 +0.00(+0.00%)
Feb 16, 2017 11.04 11.18 10.83 10.94 209,598 -0.14(-1.26%)
Feb 15, 2017 10.96 11.21 10.85 11.08 336,814 +0.08(+0.73%)
Feb 14, 2017 11.13 11.38 10.91 11.00 256,450 -0.24(-2.14%)
Feb 13, 2017 11.31 11.49 11.07 11.24 297,623 +0.03(+0.27%)
Feb 10, 2017 11.05 11.52 10.90 11.21 553,405 +0.22(+2.00%)
Feb 09, 2017 11.13 11.25 10.95 10.99 313,448 +0.02(+0.18%)
Feb 08, 2017 10.93 11.00 10.75 10.97 191,287 +0.05(+0.46%)
Feb 07, 2017 10.92 11.04 10.75 10.92 257,909 +0.04(+0.37%)
Feb 06, 2017 11.12 11.17 10.81 10.88 432,392 -0.21(-1.89%)
Feb 03, 2017 11.96 11.96 11.08 11.09 500,160 -0.86(-7.20%)
Feb 02, 2017 10.83 12.10 10.76 11.95 1,041,823 +1.10(+10.14%)
Feb 01, 2017 9.750 10.97 8.810 10.85 2,656,036 +0.00(+0.00%)
Jan 31, 2017 10.29 10.93 10.10 10.85 574,456 +0.36(+3.43%)
Jan 30, 2017 10.61 10.71 10.30 10.49 565,962 -0.09(-0.85%)
Jan 27, 2017 11.10 11.34 10.55 10.58 572,894 -0.48(-4.34%)
Jan 26, 2017 11.50 11.65 11.05 11.06 433,371 -0.54(-4.66%)
Jan 25, 2017 11.49 11.79 11.49 11.60 261,594 +0.12(+1.05%)
Jan 24, 2017 11.51 11.67 11.20 11.48 256,321 -0.02(-0.17%)
Jan 23, 2017 11.81 11.85 11.45 11.50 318,152 -0.40(-3.36%)
Jan 20, 2017 11.72 11.96 11.66 11.90 301,255 +0.22(+1.88%)
Jan 19, 2017 11.83 11.84 11.52 11.68 473,356 -0.07(-0.60%)
Jan 18, 2017 11.60 11.78 11.16 11.75 304,542 +0.12(+1.03%)
Jan 17, 2017 11.44 11.70 11.31 11.63 349,563 +0.00(+0.00%)
Jan 13, 2017 11.63 11.63 11.63 0 -0.04(-0.34%)
Jan 12, 2017 11.66 11.73 11.24 11.67 244,253 -0.02(-0.17%)
Jan 11, 2017 11.92 11.92 11.51 11.69 451,971 -0.33(-2.75%)
Jan 10, 2017 11.11 12.29 11.11 12.02 1,322,622 -0.12(-0.99%)
Jan 09, 2017 12.92 12.92 12.02 12.14 541,635 -0.85(-6.54%)
Jan 06, 2017 13.16 13.46 12.68 12.99 366,085 -0.05(-0.38%)
Jan 05, 2017 13.52 13.60 12.78 13.04 418,358 -0.81(-5.85%)
Jan 04, 2017 13.18 13.90 13.15 13.85 327,743 +0.70(+5.32%)
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.