Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
169.87
+6.51 (3.99%)
At close: Oct 2, 2025, 4:00 PM EDT
169.87
0.00 (0.00%)
After-hours: Oct 2, 2025, 6:30 PM EDT
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 163.45 | 171.04 | 162.74 | 169.87 | - | 3.99% | 697,922 |
| Oct 1, 2025 | 165.34 | 165.37 | 162.10 | 163.36 | 163.36 | -1.42% | 597,055 |
| Sep 30, 2025 | 165.86 | 168.77 | 163.60 | 165.72 | 165.72 | -0.10% | 592,315 |
| Sep 29, 2025 | 169.79 | 169.79 | 164.62 | 165.88 | 165.88 | -1.95% | 670,533 |
| Sep 26, 2025 | 169.66 | 171.22 | 167.58 | 169.18 | 169.18 | -0.54% | 443,478 |
| Sep 25, 2025 | 167.16 | 170.61 | 165.00 | 170.10 | 170.10 | 1.14% | 556,943 |
| Sep 24, 2025 | 172.30 | 174.50 | 167.13 | 168.18 | 168.18 | -2.02% | 446,450 |
| Sep 23, 2025 | 175.78 | 177.06 | 169.77 | 171.65 | 171.65 | -2.24% | 460,077 |
| Sep 22, 2025 | 175.99 | 175.99 | 171.55 | 175.58 | 175.58 | -0.28% | 467,831 |
| Sep 19, 2025 | 178.40 | 178.47 | 171.00 | 176.07 | 176.07 | -1.49% | 863,888 |
| Sep 18, 2025 | 181.14 | 181.14 | 177.61 | 178.74 | 178.74 | -0.22% | 451,394 |
| Sep 17, 2025 | 180.54 | 182.75 | 177.16 | 179.13 | 179.13 | -0.23% | 373,545 |
| Sep 16, 2025 | 180.00 | 181.01 | 176.45 | 179.55 | 179.55 | -1.09% | 394,863 |
| Sep 15, 2025 | 177.13 | 181.94 | 174.38 | 181.52 | 181.52 | 2.68% | 400,233 |
| Sep 12, 2025 | 185.14 | 186.95 | 175.77 | 176.78 | 176.78 | -6.18% | 770,003 |
| Sep 11, 2025 | 185.35 | 189.44 | 184.98 | 188.42 | 188.42 | 2.63% | 565,997 |
| Sep 10, 2025 | 183.14 | 185.18 | 181.38 | 183.60 | 183.60 | -0.39% | 268,946 |
| Sep 9, 2025 | 185.49 | 186.79 | 182.94 | 184.32 | 184.32 | -1.41% | 346,213 |
| Sep 8, 2025 | 182.84 | 187.48 | 179.27 | 186.95 | 186.95 | 2.40% | 521,809 |
| Sep 5, 2025 | 188.88 | 190.24 | 180.48 | 182.57 | 182.57 | -4.35% | 545,257 |
| Sep 4, 2025 | 178.79 | 191.31 | 178.79 | 190.88 | 190.88 | 6.12% | 618,522 |
| Sep 3, 2025 | 182.00 | 185.85 | 179.17 | 179.88 | 179.88 | -1.09% | 441,864 |
| Sep 2, 2025 | 175.32 | 181.98 | 175.20 | 181.87 | 181.87 | 2.31% | 486,122 |
| Aug 29, 2025 | 177.00 | 178.21 | 175.66 | 177.77 | 177.77 | 0.74% | 478,531 |
| Aug 28, 2025 | 179.41 | 181.63 | 174.00 | 176.47 | 176.47 | -0.32% | 591,766 |
| Aug 27, 2025 | 173.68 | 177.99 | 173.32 | 177.04 | 177.04 | 1.86% | 392,820 |
| Aug 26, 2025 | 172.12 | 174.16 | 170.34 | 173.81 | 173.81 | 0.55% | 356,211 |
| Aug 25, 2025 | 172.31 | 176.18 | 172.31 | 172.86 | 172.86 | -0.37% | 404,531 |
| Aug 22, 2025 | 169.83 | 174.01 | 169.08 | 173.50 | 173.50 | 2.45% | 409,852 |
| Aug 21, 2025 | 166.82 | 170.39 | 166.82 | 169.35 | 169.35 | 0.34% | 530,685 |
| Aug 20, 2025 | 164.67 | 168.82 | 163.76 | 168.77 | 168.77 | 2.81% | 507,812 |
| Aug 19, 2025 | 166.60 | 169.34 | 162.45 | 164.15 | 164.15 | -1.87% | 484,043 |
| Aug 18, 2025 | 162.07 | 168.71 | 161.52 | 167.28 | 167.28 | 3.26% | 565,078 |
| Aug 15, 2025 | 162.69 | 164.06 | 160.99 | 162.00 | 162.00 | -0.29% | 525,490 |
| Aug 14, 2025 | 165.55 | 165.55 | 162.41 | 162.47 | 162.47 | -3.58% | 442,880 |
| Aug 13, 2025 | 174.00 | 175.64 | 166.54 | 168.50 | 168.50 | -2.54% | 646,664 |
| Aug 12, 2025 | 165.23 | 173.32 | 164.12 | 172.90 | 172.90 | 4.72% | 643,576 |
| Aug 11, 2025 | 167.85 | 167.85 | 163.54 | 165.11 | 165.11 | -0.57% | 555,302 |
| Aug 8, 2025 | 169.98 | 169.98 | 164.81 | 166.06 | 166.06 | -1.53% | 470,621 |
| Aug 7, 2025 | 170.20 | 174.14 | 167.31 | 168.64 | 168.64 | 0.63% | 616,270 |
| Aug 6, 2025 | 166.97 | 169.37 | 165.95 | 167.58 | 167.58 | 0.31% | 428,454 |
| Aug 5, 2025 | 171.17 | 172.95 | 165.86 | 167.06 | 167.06 | -3.15% | 626,223 |
| Aug 4, 2025 | 172.23 | 175.37 | 167.46 | 172.50 | 172.50 | 0.94% | 978,713 |
| Aug 1, 2025 | 182.76 | 183.60 | 164.95 | 170.89 | 170.89 | -0.59% | 1,978,599 |
| Jul 31, 2025 | 175.20 | 176.97 | 168.33 | 171.90 | 171.90 | -2.78% | 1,040,064 |
| Jul 30, 2025 | 175.57 | 179.89 | 173.20 | 176.82 | 176.82 | 0.98% | 839,208 |
| Jul 29, 2025 | 178.01 | 178.71 | 174.35 | 175.11 | 175.11 | -1.99% | 777,211 |
| Jul 28, 2025 | 177.51 | 179.77 | 175.00 | 178.66 | 178.66 | 2.38% | 802,778 |
| Jul 25, 2025 | 171.63 | 174.58 | 170.31 | 174.51 | 174.51 | 4.23% | 530,836 |
| Jul 24, 2025 | 170.78 | 173.00 | 165.83 | 167.43 | 167.43 | -3.16% | 581,184 |