Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
164.84
-1.56 (-0.94%)
At close: Jun 6, 2025, 4:00 PM
164.84
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025166.58167.73162.61164.75--0.99%335,922
Jun 5, 2025162.37166.76160.84166.40166.403.39%694,202
Jun 4, 2025161.61162.23159.75160.95160.95-0.40%532,441
Jun 3, 2025159.69164.44158.56161.59161.592.59%678,913
Jun 2, 2025158.35158.93154.66157.51157.51-1.75%927,389
May 30, 2025158.48161.59156.66160.31160.310.68%690,185
May 29, 2025164.04164.04159.01159.23159.23-1.66%791,421
May 28, 2025161.53163.75159.32161.92161.92-0.73%795,229
May 27, 2025162.04164.47159.68163.11163.113.92%723,272
May 23, 2025153.82158.21153.01156.96156.96-1.64%815,939
May 22, 2025157.91163.21157.65159.58159.581.38%828,242
May 21, 2025158.94160.79156.50157.41157.41-3.34%931,096
May 20, 2025159.66166.10159.02162.85162.851.19%853,514
May 19, 2025153.00161.16152.91160.94160.942.70%989,236
May 16, 2025155.27158.93152.54156.71156.711.12%1,083,436
May 15, 2025153.85159.31152.00154.97154.9716.66%3,009,970
May 14, 2025134.53136.54132.84132.84132.84-1.67%2,036,036
May 13, 2025134.41136.25133.53135.10135.101.35%998,448
May 12, 2025129.65141.02129.43133.30133.3013.31%1,738,198
May 9, 2025117.56119.79116.79117.64117.64-1.01%733,512
May 8, 2025113.63120.28111.60118.84118.846.00%1,092,257
May 7, 2025112.07113.19110.54112.11112.110.74%644,959
May 6, 2025109.86111.94108.32111.29111.29-0.91%654,554
May 5, 2025113.50115.19112.21112.31112.31-1.04%740,479
May 2, 2025109.28114.66109.28113.49113.495.35%1,009,606
May 1, 2025105.16109.34105.07107.73107.733.25%663,178
Apr 30, 2025101.53104.9699.94104.34104.34-0.07%669,518
Apr 29, 2025103.26104.46101.62104.41104.410.39%847,833
Apr 28, 2025102.82105.07102.49104.00104.001.37%960,268
Apr 25, 2025101.96103.80100.29102.59102.590.40%819,883
Apr 24, 202596.36102.3596.36102.18102.185.49%1,088,196
Apr 23, 2025103.37108.9596.6596.8696.863.79%1,639,392
Apr 22, 202591.3393.8890.2193.3293.324.70%841,441
Apr 21, 202589.7491.1786.1789.1389.13-2.63%721,838
Apr 17, 202590.1992.3188.5591.5491.542.02%827,146
Apr 16, 202590.5991.2488.0789.7389.73-2.56%1,429,710
Apr 15, 202597.9097.9091.6792.0992.09-5.89%1,106,489
Apr 14, 2025100.62100.6294.9797.8597.850.13%1,132,082
Apr 11, 202598.4098.8492.1697.7297.72-1.28%821,969
Apr 10, 2025100.32100.3294.3098.9998.99-4.53%1,396,026
Apr 9, 202588.23107.8688.23103.69103.6912.80%2,155,950
Apr 8, 2025101.79104.1190.7491.9291.92-7.66%1,253,382
Apr 7, 202594.97107.4392.8999.5499.541.76%1,976,608
Apr 4, 202589.84101.1489.8497.8297.820.06%2,366,087
Apr 3, 2025106.62108.5291.8097.7697.76-14.88%2,571,285
Apr 2, 2025109.40116.37109.37114.85114.853.47%723,907
Apr 1, 2025106.73111.38106.09111.00111.003.32%792,319
Mar 31, 2025102.26107.54101.87107.43107.433.13%931,612
Mar 28, 2025105.74106.04102.41104.17104.17-2.89%639,273
Mar 27, 2025106.37109.30104.84107.27107.270.62%583,814