Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
154.55
+2.00 (1.31%)
At close: Jun 27, 2025, 4:00 PM
153.99
-0.56 (-0.36%)
After-hours: Jun 27, 2025, 7:30 PM EDT
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 154.17 | 155.28 | 151.08 | 154.55 | 154.55 | 1.31% | 1,056,661 |
| Jun 26, 2025 | 152.13 | 154.62 | 148.84 | 152.55 | 152.55 | 0.93% | 653,938 |
| Jun 25, 2025 | 155.72 | 155.72 | 150.43 | 151.14 | 151.14 | -2.02% | 483,746 |
| Jun 24, 2025 | 160.27 | 160.57 | 153.71 | 154.26 | 154.26 | -1.93% | 713,787 |
| Jun 23, 2025 | 161.24 | 162.58 | 154.83 | 157.30 | 157.30 | -4.20% | 677,760 |
| Jun 20, 2025 | 165.20 | 167.36 | 164.19 | 164.19 | 164.19 | 0.55% | 657,138 |
| Jun 18, 2025 | 161.37 | 165.03 | 161.36 | 163.29 | 163.29 | 0.84% | 479,577 |
| Jun 17, 2025 | 161.71 | 163.91 | 160.87 | 161.93 | 161.93 | -1.29% | 422,973 |
| Jun 16, 2025 | 161.04 | 165.05 | 159.00 | 164.05 | 164.05 | 4.31% | 682,809 |
| Jun 13, 2025 | 160.38 | 161.93 | 156.05 | 157.27 | 157.27 | -3.60% | 660,121 |
| Jun 12, 2025 | 160.91 | 163.15 | 159.01 | 163.15 | 163.15 | 0.54% | 393,300 |
| Jun 11, 2025 | 164.39 | 168.05 | 161.90 | 162.27 | 162.27 | 0.15% | 504,994 |
| Jun 10, 2025 | 167.67 | 167.94 | 160.65 | 162.03 | 162.03 | -3.25% | 530,911 |
| Jun 9, 2025 | 167.66 | 170.16 | 166.25 | 167.48 | 167.48 | 1.60% | 701,631 |
| Jun 6, 2025 | 166.58 | 167.73 | 162.61 | 164.84 | 164.84 | -0.94% | 540,268 |
| Jun 5, 2025 | 162.37 | 166.76 | 160.84 | 166.40 | 166.40 | 3.39% | 694,202 |
| Jun 4, 2025 | 161.61 | 162.23 | 159.75 | 160.95 | 160.95 | -0.40% | 532,441 |
| Jun 3, 2025 | 159.69 | 164.44 | 158.56 | 161.59 | 161.59 | 2.59% | 678,913 |
| Jun 2, 2025 | 158.35 | 158.93 | 154.66 | 157.51 | 157.51 | -1.75% | 927,389 |
| May 30, 2025 | 158.48 | 161.59 | 156.66 | 160.31 | 160.31 | 0.68% | 690,185 |
| May 29, 2025 | 164.04 | 164.04 | 159.01 | 159.23 | 159.23 | -1.66% | 791,421 |
| May 28, 2025 | 161.53 | 163.75 | 159.32 | 161.92 | 161.92 | -0.73% | 795,229 |
| May 27, 2025 | 162.04 | 164.47 | 159.68 | 163.11 | 163.11 | 3.92% | 723,272 |
| May 23, 2025 | 153.82 | 158.21 | 153.01 | 156.96 | 156.96 | -1.64% | 815,939 |
| May 22, 2025 | 157.91 | 163.21 | 157.65 | 159.58 | 159.58 | 1.38% | 828,242 |
| May 21, 2025 | 158.94 | 160.79 | 156.50 | 157.41 | 157.41 | -3.34% | 931,096 |
| May 20, 2025 | 159.66 | 166.10 | 159.02 | 162.85 | 162.85 | 1.19% | 853,514 |
| May 19, 2025 | 153.00 | 161.16 | 152.91 | 160.94 | 160.94 | 2.70% | 989,236 |
| May 16, 2025 | 155.27 | 158.93 | 152.54 | 156.71 | 156.71 | 1.12% | 1,083,436 |
| May 15, 2025 | 153.85 | 159.31 | 152.00 | 154.97 | 154.97 | 16.66% | 3,009,970 |
| May 14, 2025 | 134.53 | 136.54 | 132.84 | 132.84 | 132.84 | -1.67% | 2,036,036 |
| May 13, 2025 | 134.41 | 136.25 | 133.53 | 135.10 | 135.10 | 1.35% | 998,448 |
| May 12, 2025 | 129.65 | 141.02 | 129.43 | 133.30 | 133.30 | 13.31% | 1,738,198 |
| May 9, 2025 | 117.56 | 119.79 | 116.79 | 117.64 | 117.64 | -1.01% | 733,512 |
| May 8, 2025 | 113.63 | 120.28 | 111.60 | 118.84 | 118.84 | 6.00% | 1,092,257 |
| May 7, 2025 | 112.07 | 113.19 | 110.54 | 112.11 | 112.11 | 0.74% | 644,959 |
| May 6, 2025 | 109.86 | 111.94 | 108.32 | 111.29 | 111.29 | -0.91% | 654,554 |
| May 5, 2025 | 113.50 | 115.19 | 112.21 | 112.31 | 112.31 | -1.04% | 740,479 |
| May 2, 2025 | 109.28 | 114.66 | 109.28 | 113.49 | 113.49 | 5.35% | 1,009,606 |
| May 1, 2025 | 105.16 | 109.34 | 105.07 | 107.73 | 107.73 | 3.25% | 663,178 |
| Apr 30, 2025 | 101.53 | 104.96 | 99.94 | 104.34 | 104.34 | -0.07% | 669,518 |
| Apr 29, 2025 | 103.26 | 104.46 | 101.62 | 104.41 | 104.41 | 0.39% | 847,833 |
| Apr 28, 2025 | 102.82 | 105.07 | 102.49 | 104.00 | 104.00 | 1.37% | 960,268 |
| Apr 25, 2025 | 101.96 | 103.80 | 100.29 | 102.59 | 102.59 | 0.40% | 819,883 |
| Apr 24, 2025 | 96.36 | 102.35 | 96.36 | 102.18 | 102.18 | 5.49% | 1,088,196 |
| Apr 23, 2025 | 103.37 | 108.95 | 96.65 | 96.86 | 96.86 | 3.79% | 1,639,392 |
| Apr 22, 2025 | 91.33 | 93.88 | 90.21 | 93.32 | 93.32 | 4.70% | 841,441 |
| Apr 21, 2025 | 89.74 | 91.17 | 86.17 | 89.13 | 89.13 | -2.63% | 721,838 |
| Apr 17, 2025 | 90.19 | 92.31 | 88.55 | 91.54 | 91.54 | 2.02% | 827,146 |
| Apr 16, 2025 | 90.59 | 91.24 | 88.07 | 89.73 | 89.73 | -2.56% | 1,429,710 |