Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
128.33
-3.88 (-2.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025134.07134.07126.50128.33128.33-2.93%757,219
Feb 20, 2025132.78134.11129.64132.21132.21-0.94%632,344
Feb 19, 2025136.62138.12131.60133.46133.46-3.29%702,433
Feb 18, 2025137.81141.33136.43138.00138.000.54%750,069
Feb 14, 2025137.31138.51135.24137.26137.261.86%908,119
Feb 13, 2025132.90134.78130.33134.76134.762.20%826,391
Feb 12, 2025129.08132.38129.08131.86131.861.32%837,712
Feb 11, 2025136.62136.62129.41130.14130.14-5.80%1,409,030
Feb 10, 2025141.00141.12134.40138.15138.15-1.29%1,018,692
Feb 7, 2025140.70142.25138.59139.95139.95-0.94%493,792
Feb 6, 2025145.32146.24140.72141.28141.28-1.93%783,487
Feb 5, 2025144.52144.99139.57144.06144.06-0.11%970,799
Feb 4, 2025147.11147.23140.66144.22144.22-0.89%1,083,115
Feb 3, 2025155.02156.54144.15145.52145.52-9.53%2,495,765
Jan 31, 2025157.25173.16155.25160.85160.85-7.83%2,619,108
Jan 30, 2025174.25176.53172.21174.52174.520.62%1,129,821
Jan 29, 2025173.41176.64172.26173.44173.44-0.30%755,727
Jan 28, 2025169.75173.97168.29173.97173.973.30%555,803
Jan 27, 2025166.56168.46164.80168.42168.42-0.20%862,644
Jan 24, 2025167.40170.77165.75168.76168.760.15%429,613
Jan 23, 2025164.27168.51163.46168.50168.503.10%979,700
Jan 22, 2025160.93165.85160.93163.44163.441.04%784,991
Jan 21, 2025163.92163.92158.76161.75161.750.65%731,624
Jan 17, 2025155.40162.18154.75160.70160.704.85%917,016
Jan 16, 2025152.01154.46149.98153.27153.270.82%564,533
Jan 15, 2025154.86155.74150.43152.03152.031.30%1,108,977
Jan 14, 2025156.42157.00149.11150.08150.08-3.16%1,219,001
Jan 13, 2025159.00168.74153.64154.97154.97-0.75%1,414,722
Jan 10, 2025161.39163.04155.26156.14156.14-2.62%887,160
Jan 8, 2025159.83160.40153.89160.34160.34-0.04%624,333
Jan 7, 2025160.65162.00156.71160.41160.411.60%749,330
Jan 6, 2025158.70162.37157.50157.88157.88-0.39%996,878
Jan 3, 2025153.83158.63151.16158.50158.503.85%576,905
Jan 2, 2025151.75154.92150.59152.62152.620.53%567,292
Dec 31, 2024154.51155.66150.32151.82151.82-0.97%664,359
Dec 30, 2024151.84154.84150.99153.31153.31-2.14%533,779
Dec 27, 2024154.40156.76152.87156.67156.670.58%542,282
Dec 26, 2024147.63155.76147.11155.76155.765.01%566,554
Dec 24, 2024147.97149.14143.82148.33148.330.24%249,367
Dec 23, 2024147.06149.46146.19147.98147.980.16%630,459
Dec 20, 2024143.83150.27143.52147.75147.751.00%769,551
Dec 19, 2024147.25148.20144.75146.28146.280.49%413,797
Dec 18, 2024149.00153.04144.63145.57145.57-2.32%492,507
Dec 17, 2024147.00151.48146.23149.02149.020.09%522,566
Dec 16, 2024144.62149.50143.97148.89148.893.05%681,410
Dec 13, 2024146.79148.79143.58144.49144.49-1.53%522,013
Dec 12, 2024146.60149.48145.27146.73146.730.39%461,717
Dec 11, 2024148.75150.20145.56146.16146.16-0.71%603,134
Dec 10, 2024149.00149.62146.90147.21147.21-0.86%394,321
Dec 9, 2024155.84156.42148.27148.49148.49-4.12%634,691
Dec 6, 2024150.61155.29149.73154.87154.874.24%808,547
Dec 5, 2024144.45149.72144.25148.57148.571.94%608,204
Dec 4, 2024146.76148.40145.33145.74145.74-1.21%559,697
Dec 3, 2024146.35148.04141.81147.53147.531.01%493,819
Dec 2, 2024138.46146.15136.23146.05146.056.50%882,546
Nov 29, 2024137.91139.42136.90137.14137.140.67%337,531
Nov 27, 2024139.88141.00135.61136.23136.23-1.87%649,757
Nov 26, 2024142.73143.70136.35138.83138.83-4.55%1,160,135
Nov 25, 2024138.20146.42138.20145.45145.456.13%1,215,348
Nov 22, 2024138.59139.63137.00137.05137.050.56%544,315
Nov 21, 2024133.11137.28132.49136.29136.292.74%593,268
Nov 20, 2024132.66133.87130.72132.65132.65-0.16%636,617
Nov 19, 2024132.95133.42129.35132.86132.86-0.93%838,868
Nov 18, 2024135.90135.90133.21134.11134.11-0.67%544,526
Nov 15, 2024133.69136.36132.41135.02135.021.57%678,286
Nov 14, 2024133.40135.67132.66132.93132.930.42%602,318
Nov 13, 2024135.87136.92130.82132.37132.37-1.68%771,318
Nov 12, 2024135.88138.07133.03134.63134.63-1.30%1,194,341
Nov 11, 2024136.90137.74133.96136.41136.410.94%1,042,963
Nov 8, 2024133.79136.82132.27135.14135.140.51%718,839
Nov 7, 2024127.62134.66126.56134.46134.465.70%919,091
Nov 6, 2024134.08136.17126.29127.21127.21-2.26%1,407,688
Nov 5, 2024128.00131.00127.76130.15130.151.15%821,503
Nov 4, 2024125.53131.19125.50128.67128.672.55%1,027,332
Nov 1, 2024125.27127.04124.47125.47125.470.74%982,839
Oct 31, 2024127.90127.90124.38124.55124.55-2.07%894,857
Oct 30, 2024131.76132.72126.32127.18127.18-1.70%1,701,185
Oct 29, 2024140.00140.81126.55129.38129.38-19.75%4,728,463
Oct 28, 2024159.59162.46159.48161.22161.222.04%1,285,543
Oct 25, 2024161.27162.05157.18158.00158.00-1.73%769,015
Oct 24, 2024162.85163.50159.40160.78160.78-0.79%496,882
Oct 23, 2024161.69162.42158.76162.06162.060.01%391,992
Oct 22, 2024166.26166.26161.66162.04162.04-3.12%473,188
Oct 21, 2024165.40167.87163.95167.26167.261.03%476,025
Oct 18, 2024168.35168.35165.16165.56165.56-0.49%237,403
Oct 17, 2024167.61169.83166.25166.38166.38-0.43%553,352
Oct 16, 2024164.83167.34163.71167.10167.102.45%468,875
Oct 15, 2024161.50164.48160.30163.10163.100.90%375,693
Oct 14, 2024160.04162.40159.07161.65161.651.44%527,883
Oct 11, 2024160.00161.64159.17159.36159.36-0.34%373,835
Oct 10, 2024160.28161.38158.58159.91159.91-0.99%551,829
Oct 9, 2024164.37164.80161.46161.51161.51-0.06%349,769
Oct 8, 2024161.87164.54160.82161.60161.60-0.01%401,897
Oct 7, 2024164.16164.24159.93161.61161.61-2.53%462,715
Oct 4, 2024166.59168.63165.22165.80165.801.28%572,842
Oct 3, 2024165.97165.97161.20163.71163.71-1.76%627,054
Oct 2, 2024165.00168.80164.40166.64166.640.07%468,267
Oct 1, 2024166.23169.07165.06166.52166.52-0.45%626,479
Sep 30, 2024164.57168.21164.57167.28167.281.31%543,713
Sep 27, 2024168.69169.05164.29165.12165.12-1.50%446,171