Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 124.31 125.91 121.51 123.05 283,600 -2.12(-1.69%)
Dec 30, 2021 124.52 127.17 123.91 125.17 294,759 -0.16(-0.13%)
Dec 29, 2021 122.72 126.37 122.34 125.33 232,478 +2.69(+2.19%)
Dec 28, 2021 122.35 124.98 121.36 122.64 413,181 -0.95(-0.77%)
Dec 27, 2021 117.60 123.78 117.00 123.59 491,850 +6.76(+5.79%)
Dec 23, 2021 116.51 117.15 114.20 116.83 242,821 +1.20(+1.04%)
Dec 22, 2021 112.29 115.70 111.64 115.63 271,607 +2.87(+2.55%)
Dec 21, 2021 108.73 113.01 108.34 112.76 649,214 +7.50(+7.13%)
Dec 20, 2021 109.44 109.54 104.26 105.26 938,074 -7.04(-6.27%)
Dec 17, 2021 110.63 113.17 108.16 112.30 1,244,763 -1.11(-0.98%)
Dec 16, 2021 122.02 123.00 112.33 113.41 748,898 -6.75(-5.62%)
Dec 15, 2021 119.19 120.80 116.53 120.16 706,868 +0.77(+0.64%)
Dec 14, 2021 113.75 120.80 111.50 119.39 694,204 +4.24(+3.68%)
Dec 13, 2021 130.73 131.02 112.98 115.15 874,423 -14.71(-11.33%)
Dec 10, 2021 127.91 130.28 125.17 129.86 445,542 +2.95(+2.32%)
Dec 09, 2021 127.77 129.73 126.60 126.91 222,896 -1.58(-1.23%)
Dec 08, 2021 126.41 130.12 124.97 128.49 396,296 +2.09(+1.65%)
Dec 07, 2021 124.09 130.29 124.09 126.40 385,622 +5.05(+4.16%)
Dec 06, 2021 120.24 122.67 118.50 121.35 675,745 +1.28(+1.07%)
Dec 03, 2021 123.00 123.97 118.41 120.07 395,185 -2.13(-1.74%)
Dec 02, 2021 121.86 124.98 120.72 122.20 445,270 +0.92(+0.76%)
Dec 01, 2021 125.88 126.75 121.21 121.28 594,561 -1.06(-0.87%)
Nov 30, 2021 125.71 125.98 120.11 122.34 634,700 -3.59(-2.85%)
Nov 29, 2021 126.51 127.81 121.94 125.93 619,341 +3.03(+2.47%)
Nov 26, 2021 124.34 124.91 121.10 122.90 323,639 -5.16(-4.03%)
Nov 24, 2021 124.74 128.55 122.00 128.06 315,725 +0.62(+0.49%)
Nov 23, 2021 128.83 130.82 124.81 127.44 469,512 -3.16(-2.42%)
Nov 22, 2021 127.49 131.81 124.55 130.60 437,434 +4.15(+3.28%)
Nov 19, 2021 129.86 130.89 126.30 126.45 533,094 -4.30(-3.29%)
Nov 18, 2021 129.70 131.05 129.70 130.75 648,579 +3.26(+2.56%)
Nov 17, 2021 126.63 127.51 124.49 127.49 469,585 +0.86(+0.68%)
Nov 16, 2021 121.42 126.90 121.35 126.63 326,750 +5.52(+4.56%)
Nov 15, 2021 120.00 121.18 118.71 121.11 275,165 +1.66(+1.39%)
Nov 12, 2021 119.72 120.11 118.63 119.45 213,308 +0.43(+0.36%)
Nov 11, 2021 118.00 120.13 117.90 119.02 187,634 +1.37(+1.16%)
Nov 10, 2021 120.28 117.65 311,674 -3.28(-2.71%)
Nov 09, 2021 118.90 121.12 118.18 120.93 260,259 +1.81(+1.52%)
Nov 08, 2021 118.58 120.66 118.00 119.12 321,147 +1.16(+0.98%)
Nov 05, 2021 118.95 122.06 116.83 117.96 480,637 +0.67(+0.57%)
Nov 04, 2021 113.60 117.32 113.60 117.29 449,668 +3.98(+3.51%)
Nov 03, 2021 109.03 114.52 109.03 113.31 458,840 +3.88(+3.55%)
Nov 02, 2021 108.67 110.38 107.61 109.43 430,821 +1.25(+1.16%)
Nov 01, 2021 105.32 110.01 107.02 108.18 642,523 +3.69(+3.53%)
Oct 29, 2021 102.27 104.90 102.27 104.49 560,075 +1.98(+1.93%)
Oct 28, 2021 106.19 106.93 100.88 102.51 1,165,568 +2.20(+2.19%)
Oct 27, 2021 100.68 102.27 99.73 100.31 529,796 -0.46(-0.46%)
Oct 26, 2021 101.00 100.77 346,135 -0.01(-0.01%)
Oct 25, 2021 101.36 102.66 99.84 100.78 431,049 -0.21(-0.21%)
Oct 22, 2021 100.79 102.32 99.48 100.99 292,664 +0.19(+0.19%)
Oct 21, 2021 97.11 103.39 97.10 100.80 638,601 +5.28(+5.53%)
Oct 20, 2021 96.47 98.77 95.18 95.52 259,880 +0.08(+0.08%)
Oct 19, 2021 98.16 98.16 94.73 95.44 230,903 -2.23(-2.28%)
Oct 18, 2021 95.97 98.67 95.54 97.67 189,904 +1.19(+1.23%)
Oct 15, 2021 98.51 100.50 96.41 96.48 350,600 +0.14(+0.15%)
Oct 14, 2021 95.14 96.69 95.05 96.34 224,793 +2.44(+2.60%)
Oct 13, 2021 94.99 95.13 92.66 93.90 229,465 -0.43(-0.46%)
Oct 12, 2021 94.41 95.10 93.76 94.33 187,244 +1.02(+1.09%)
Oct 11, 2021 94.81 95.85 93.31 93.31 229,080 -1.86(-1.95%)
Oct 08, 2021 95.81 97.48 94.89 95.17 186,540 -0.72(-0.75%)
Oct 07, 2021 94.29 97.02 93.98 95.89 452,627 +3.01(+3.24%)
Oct 06, 2021 91.16 93.47 90.55 92.88 317,540 +0.17(+0.18%)
Oct 05, 2021 90.76 95.28 90.76 92.71 361,282 +2.11(+2.33%)
Oct 04, 2021 89.89 90.99 87.53 90.60 325,018 -0.04(-0.04%)
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.