Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
179.88
-1.99 (-1.09%)
At close: Sep 3, 2025, 4:00 PM
179.88
0.00 (0.00%)
Pre-market: Sep 4, 2025, 6:54 AM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025182.00185.85179.17179.88179.88-1.09%441,864
Sep 2, 2025175.32181.98175.20181.87181.872.31%486,122
Aug 29, 2025177.00178.21175.66177.77177.770.74%478,531
Aug 28, 2025179.41181.63174.00176.47176.47-0.32%591,766
Aug 27, 2025173.68177.99173.32177.04177.041.86%392,820
Aug 26, 2025172.12174.16170.34173.81173.810.55%356,211
Aug 25, 2025172.31176.18172.31172.86172.86-0.37%404,531
Aug 22, 2025169.83174.01169.08173.50173.502.45%409,852
Aug 21, 2025166.82170.39166.82169.35169.350.34%530,685
Aug 20, 2025164.67168.82163.76168.77168.772.81%507,812
Aug 19, 2025166.60169.34162.45164.15164.15-1.87%484,043
Aug 18, 2025162.07168.71161.52167.28167.283.26%565,078
Aug 15, 2025162.69164.06160.99162.00162.00-0.29%525,490
Aug 14, 2025165.55165.55162.41162.47162.47-3.58%442,880
Aug 13, 2025174.00175.64166.54168.50168.50-2.54%646,664
Aug 12, 2025165.23173.32164.12172.90172.904.72%643,576
Aug 11, 2025167.85167.85163.54165.11165.11-0.57%555,302
Aug 8, 2025169.98169.98164.81166.06166.06-1.53%470,621
Aug 7, 2025170.20174.14167.31168.64168.640.63%616,270
Aug 6, 2025166.97169.37165.95167.58167.580.31%428,454
Aug 5, 2025171.17172.95165.86167.06167.06-3.15%626,223
Aug 4, 2025172.23175.37167.46172.50172.500.94%978,713
Aug 1, 2025182.76183.60164.95170.89170.89-0.59%1,978,599
Jul 31, 2025175.20176.97168.33171.90171.90-2.78%1,040,064
Jul 30, 2025175.57179.89173.20176.82176.820.98%839,208
Jul 29, 2025178.01178.71174.35175.11175.11-1.99%777,211
Jul 28, 2025177.51179.77175.00178.66178.662.38%802,778
Jul 25, 2025171.63174.58170.31174.51174.514.23%530,836
Jul 24, 2025170.78173.00165.83167.43167.43-3.16%581,184
Jul 23, 2025173.21175.19169.97172.89172.89-1.54%662,513
Jul 22, 2025175.42178.92174.99175.60175.601.00%709,326
Jul 21, 2025171.15175.80170.99173.86173.861.92%621,366
Jul 18, 2025169.98171.86168.14170.59170.590.88%500,589
Jul 17, 2025167.31169.74165.32169.11169.111.15%502,753
Jul 16, 2025165.07167.19163.67167.19167.192.27%374,099
Jul 15, 2025170.55170.55162.80163.48163.48-4.09%718,161
Jul 14, 2025172.97172.97169.50170.46170.46-0.34%567,617
Jul 11, 2025170.49172.04167.48171.04171.04-1.34%726,767
Jul 10, 2025167.80177.10167.80173.36173.362.89%1,105,465
Jul 9, 2025166.31169.37164.11168.49168.491.84%585,465
Jul 8, 2025164.28166.04161.54165.44165.441.75%630,575
Jul 7, 2025162.66166.36162.21162.59162.59-1.42%692,244
Jul 3, 2025162.39165.30161.64164.93164.932.96%386,374
Jul 2, 2025156.06160.65153.26160.19160.192.53%991,508
Jul 1, 2025151.58157.91151.58156.24156.242.79%794,603
Jun 30, 2025155.68155.68151.86152.00152.00-1.65%486,987
Jun 27, 2025154.17155.28151.08154.55154.551.31%1,056,661
Jun 26, 2025152.13154.62148.84152.55152.550.93%653,938
Jun 25, 2025155.72155.72150.43151.14151.14-2.02%483,746
Jun 24, 2025160.27160.57153.71154.26154.26-1.93%713,787