Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
175.53
+4.45 (2.60%)
Nov 19, 2025, 4:00 PM EST - Market closed

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025172.19178.14171.27175.53175.532.60%535,759
Nov 18, 2025170.16171.50168.19171.08171.08-0.15%224,735
Nov 17, 2025172.55176.64170.30171.34171.34-1.03%262,346
Nov 14, 2025176.39177.67172.75173.13173.13-3.56%338,777
Nov 13, 2025178.16181.33176.37179.53179.530.32%529,076
Nov 12, 2025186.35189.52178.32178.95178.95-2.70%591,267
Nov 11, 2025184.61187.45183.49183.92183.92-1.68%327,696
Nov 10, 2025189.00191.02182.60187.07187.070.21%279,924
Nov 7, 2025182.47188.69181.36186.68186.682.12%395,126
Nov 6, 2025187.31188.44182.27182.80182.80-2.41%711,217
Nov 5, 2025183.04191.09181.27187.31187.311.37%540,306
Nov 4, 2025185.83188.60182.60184.77184.77-3.35%733,343
Nov 3, 2025190.00191.99182.54191.17191.170.80%756,818
Oct 31, 2025187.02191.16183.58189.65189.652.23%640,275
Oct 30, 2025205.31205.31182.24185.51185.51-4.48%1,711,990
Oct 29, 2025196.18201.61190.18194.22194.22-2.17%997,364
Oct 28, 2025197.54202.08196.57198.53198.53-1.75%763,655
Oct 27, 2025201.56204.71198.96202.07202.072.59%746,279
Oct 24, 2025194.00199.50194.00196.97196.971.25%475,587
Oct 23, 2025188.77196.76187.22194.53194.532.67%560,673
Oct 22, 2025191.74192.23186.11189.48189.48-1.29%418,090
Oct 21, 2025188.64194.81188.20191.96191.961.43%486,417
Oct 20, 2025187.05190.44185.31189.26189.262.31%546,324
Oct 17, 2025186.96188.39183.68184.99184.99-1.11%530,570
Oct 16, 2025188.24188.68183.40187.06187.06-0.63%421,997
Oct 15, 2025182.42190.06182.20188.24188.244.54%659,560
Oct 14, 2025175.33180.90172.13180.06180.061.44%472,018
Oct 13, 2025167.23177.54165.89177.50177.508.35%527,832
Oct 10, 2025168.62169.16163.43163.82163.82-2.49%527,006
Oct 9, 2025167.22169.60166.58168.00168.00-0.20%410,485
Oct 8, 2025167.58172.97167.40168.33168.330.48%429,903
Oct 7, 2025169.66170.66164.72167.52167.52-1.37%325,631
Oct 6, 2025172.35175.27168.52169.85169.85-0.89%424,743
Oct 3, 2025170.99172.59169.83171.38171.380.89%493,329
Oct 2, 2025163.45171.04162.74169.87169.873.99%697,948
Oct 1, 2025165.34165.37162.10163.36163.36-1.42%597,055
Sep 30, 2025165.86168.77163.60165.72165.72-0.10%592,315
Sep 29, 2025169.79169.79164.62165.88165.88-1.95%670,533
Sep 26, 2025169.66171.22167.58169.18169.18-0.54%443,478
Sep 25, 2025167.16170.61165.00170.10170.101.14%556,943
Sep 24, 2025172.30174.50167.13168.18168.18-2.02%446,450
Sep 23, 2025175.78177.06169.77171.65171.65-2.24%460,077
Sep 22, 2025175.99175.99171.55175.58175.58-0.28%467,831
Sep 19, 2025178.40178.47171.00176.07176.07-1.49%863,888
Sep 18, 2025181.14181.14177.61178.74178.74-0.22%451,394
Sep 17, 2025180.54182.75177.16179.13179.13-0.23%373,545
Sep 16, 2025180.00181.01176.45179.55179.55-1.09%394,863
Sep 15, 2025177.13181.94174.38181.52181.522.68%400,233
Sep 12, 2025185.14186.95175.77176.78176.78-6.18%770,003
Sep 11, 2025185.35189.44184.98188.42188.422.63%565,997