Boot Barn Holdings Inc (NY: BOOT )

128.54 -0.14 (-0.11%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 133.63 134.61 128.13 128.68 1,061,406 -5.13(-3.83%)
Jun 18, 2024 130.37 134.00 129.78 133.81 734,803 +3.43(+2.63%)
Jun 17, 2024 127.10 130.85 126.51 130.38 733,687 +3.94(+3.12%)
Jun 14, 2024 128.88 129.79 126.13 126.44 624,057 -3.78(-2.90%)
Jun 13, 2024 130.29 131.16 127.84 130.22 674,221 -0.45(-0.34%)
Jun 12, 2024 130.24 132.03 129.06 130.67 605,338 +3.74(+2.95%)
Jun 11, 2024 129.54 129.54 126.31 126.93 555,287 -2.89(-2.23%)
Jun 10, 2024 127.02 130.34 126.37 129.82 702,250 +1.81(+1.41%)
Jun 07, 2024 128.84 128.84 125.55 128.01 600,620 -0.69(-0.54%)
Jun 06, 2024 128.22 129.09 126.79 128.70 602,994 -0.10(-0.08%)
Jun 05, 2024 129.60 131.85 127.80 128.80 1,025,078 +0.13(+0.10%)
Jun 04, 2024 128.93 129.95 125.26 128.67 1,541,335 +5.52(+4.48%)
Jun 03, 2024 120.84 125.94 120.84 123.15 1,454,880 +4.22(+3.55%)
May 31, 2024 113.82 119.56 113.57 118.93 821,600 +4.81(+4.21%)
May 30, 2024 113.81 114.64 112.75 114.12 621,712 +0.12(+0.11%)
May 29, 2024 111.95 114.38 110.27 114.00 440,120 +1.82(+1.62%)
May 28, 2024 113.50 113.64 111.04 112.18 655,132 -1.07(-0.94%)
May 24, 2024 112.52 113.98 111.00 113.25 502,512 +2.02(+1.82%)
May 23, 2024 110.21 112.69 109.39 111.23 801,770 +0.95(+0.86%)
May 22, 2024 113.83 113.83 109.16 110.28 520,872 -3.27(-2.88%)
May 21, 2024 114.89 115.25 113.11 113.55 521,945 -1.44(-1.25%)
May 20, 2024 113.47 115.49 112.77 114.99 640,908 +1.31(+1.15%)
May 17, 2024 112.17 114.10 111.81 113.68 655,743 +1.99(+1.78%)
May 16, 2024 109.98 115.97 109.60 111.69 1,298,907 +1.71(+1.55%)
May 15, 2024 106.72 111.43 104.64 109.98 1,933,413 +2.95(+2.76%)
May 14, 2024 107.50 108.89 105.13 107.03 1,791,245 +0.17(+0.16%)
May 13, 2024 105.38 108.99 104.68 106.86 1,454,367 +3.11(+3.00%)
May 10, 2024 107.25 107.42 103.26 103.75 935,152 -3.25(-3.04%)
May 09, 2024 104.64 107.95 103.76 107.00 915,554 +3.40(+3.28%)
May 08, 2024 99.36 105.17 98.52 103.60 1,101,110 +0.80(+0.78%)
May 07, 2024 104.75 106.24 102.48 102.80 736,535 -1.95(-1.86%)
May 06, 2024 105.94 106.14 104.47 104.75 556,958 -0.55(-0.52%)
May 03, 2024 105.52 106.32 103.79 105.30 629,368 +1.12(+1.08%)
May 02, 2024 103.94 104.47 102.73 104.18 676,405 +2.12(+2.08%)
May 01, 2024 106.75 107.30 101.76 102.06 1,063,698 -4.41(-4.14%)
Apr 30, 2024 108.58 109.16 106.20 106.47 824,733 -3.32(-3.02%)
Apr 29, 2024 109.37 110.89 108.43 109.79 614,894 +2.00(+1.86%)
Apr 26, 2024 107.48 108.96 107.10 107.79 444,208 +0.51(+0.48%)
Apr 25, 2024 106.19 108.21 104.72 107.28 444,920 -0.07(-0.07%)
Apr 24, 2024 106.00 108.06 105.02 107.35 473,754 +0.64(+0.60%)
Apr 23, 2024 104.17 109.51 104.17 106.71 1,054,618 +3.53(+3.42%)
Apr 22, 2024 100.20 104.19 99.76 103.18 864,373 +3.56(+3.57%)
Apr 19, 2024 99.21 101.05 98.71 99.62 533,569 +1.01(+1.02%)
Apr 18, 2024 101.20 101.68 97.56 98.61 730,812 -2.44(-2.41%)
Apr 17, 2024 101.62 102.31 98.72 101.05 545,361 -0.20(-0.20%)
Apr 16, 2024 98.30 102.40 97.65 101.25 873,491 +3.10(+3.16%)
Apr 15, 2024 99.38 100.53 97.55 98.15 934,847 -1.03(-1.04%)
Apr 12, 2024 100.93 101.50 98.69 99.18 658,904 -1.31(-1.30%)
Apr 11, 2024 99.22 100.58 98.06 100.49 756,227 +1.73(+1.75%)
Apr 10, 2024 98.92 99.68 97.53 98.76 996,368 -3.11(-3.05%)
Apr 09, 2024 102.72 103.60 100.51 101.87 727,737 +0.87(+0.86%)
Apr 08, 2024 101.54 102.17 99.73 101.00 855,446 +0.15(+0.15%)
Apr 05, 2024 97.99 100.92 97.83 100.85 718,696 +2.60(+2.65%)
Apr 04, 2024 99.91 104.39 97.43 98.25 975,682 +0.00(+0.00%)
Apr 03, 2024 97.22 98.63 96.31 98.25 757,719 +1.06(+1.09%)
Apr 02, 2024 98.09 98.65 95.28 97.19 859,598 -2.45(-2.46%)
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.