Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 12.98 13.82 12.71 13.15 577,493 +0.63(+5.03%)
Dec 30, 2016 12.52 12.52 12.52 0 -0.17(-1.34%)
Dec 29, 2016 12.64 12.87 12.48 12.69 287,488 +0.12(+0.95%)
Dec 28, 2016 12.91 13.44 12.42 12.57 273,133 -0.26(-2.03%)
Dec 27, 2016 12.63 13.03 12.63 12.83 130,762 +0.18(+1.42%)
Dec 23, 2016 12.65 12.65 12.65 0 +0.51(+4.20%)
Dec 22, 2016 13.57 13.57 12.07 12.14 450,447 -1.46(-10.74%)
Dec 21, 2016 13.86 14.04 13.52 13.60 108,709 -0.40(-2.86%)
Dec 20, 2016 13.55 14.72 13.52 14.00 300,458 +0.70(+5.26%)
Dec 19, 2016 13.46 13.65 13.16 13.30 176,891 -0.10(-0.75%)
Dec 16, 2016 14.08 14.30 13.32 13.40 253,917 -0.69(-4.90%)
Dec 15, 2016 14.33 14.58 14.00 14.09 300,033 -0.35(-2.42%)
Dec 14, 2016 14.55 14.55 14.17 14.44 119,466 -0.15(-1.03%)
Dec 13, 2016 14.56 14.77 14.34 14.59 209,960 +0.15(+1.04%)
Dec 12, 2016 14.58 14.60 13.82 14.44 335,722 -0.20(-1.37%)
Dec 09, 2016 15.21 15.44 14.53 14.64 292,912 -0.60(-3.94%)
Dec 08, 2016 15.15 15.32 14.98 15.24 272,055 +0.04(+0.26%)
Dec 07, 2016 15.18 15.48 15.04 15.20 156,360 +0.03(+0.20%)
Dec 06, 2016 15.35 15.35 15.03 15.17 168,194 -0.09(-0.59%)
Dec 05, 2016 15.43 15.72 15.16 15.26 215,578 +0.08(+0.53%)
Dec 02, 2016 15.78 15.97 15.03 15.18 366,798 -0.51(-3.25%)
Dec 01, 2016 15.94 16.58 15.47 15.69 247,829 -0.09(-0.57%)
Nov 30, 2016 15.53 16.77 15.51 15.78 229,588 -0.54(-3.31%)
Nov 29, 2016 16.49 16.71 16.10 16.32 154,732 -0.20(-1.21%)
Nov 28, 2016 16.82 16.90 16.22 16.52 148,122 -0.22(-1.31%)
Nov 25, 2016 16.70 16.90 16.47 16.74 96,713 +0.06(+0.36%)
Nov 23, 2016 16.68 16.68 16.68 0 +0.32(+1.96%)
Nov 22, 2016 15.90 16.89 15.82 16.36 247,355 +0.63(+4.01%)
Nov 21, 2016 15.78 15.88 15.47 15.73 133,990 +0.01(+0.06%)
Nov 18, 2016 15.72 15.97 15.39 15.72 144,999 -0.08(-0.51%)
Nov 17, 2016 15.96 16.02 15.32 15.80 183,345 -0.22(-1.37%)
Nov 16, 2016 15.41 16.43 15.22 16.02 345,830 +0.73(+4.77%)
Nov 15, 2016 15.65 15.65 14.91 15.29 354,855 -0.08(-0.52%)
Nov 14, 2016 15.86 16.49 15.16 15.37 399,988 +0.12(+0.79%)
Nov 11, 2016 15.09 15.30 14.67 15.25 263,258 +0.13(+0.86%)
Nov 10, 2016 14.68 15.52 14.68 15.12 311,896 +0.46(+3.14%)
Nov 09, 2016 13.82 14.82 13.81 14.66 271,151 +0.51(+3.60%)
Nov 08, 2016 13.88 14.49 13.62 14.15 249,871 +0.31(+2.24%)
Nov 07, 2016 13.12 14.27 12.87 13.84 519,804 +0.90(+6.96%)
Nov 04, 2016 12.25 12.99 12.25 12.94 289,502 +0.79(+6.50%)
Nov 03, 2016 12.00 12.26 11.99 12.15 149,067 -0.01(-0.08%)
Nov 02, 2016 12.60 12.75 11.93 12.16 241,782 -0.54(-4.25%)
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.