Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
169.16
-3.99 (-2.30%)
Mar 11, 2026, 4:00 PM EDT - Market closed

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026171.95173.13168.24168.65--2.60%169,851
Mar 10, 2026171.16179.53171.16173.15173.15-0.41%642,549
Mar 9, 2026174.00174.75164.52173.87173.87-2.40%1,015,538
Mar 6, 2026179.19180.62175.64178.14178.14-3.58%444,290
Mar 5, 2026179.89186.27179.12184.76184.760.26%500,855
Mar 4, 2026189.60190.25184.10184.29184.29-1.34%400,683
Mar 3, 2026178.00187.51177.55186.80186.800.77%477,861
Mar 2, 2026183.88188.37180.27185.38185.38-2.03%564,963
Feb 27, 2026196.10196.85188.06189.22189.22-4.06%506,281
Feb 26, 2026199.20204.06196.46197.22197.22-0.18%349,936
Feb 25, 2026196.09199.07194.62197.57197.571.03%386,945
Feb 24, 2026194.25198.09193.08195.56195.560.49%413,550
Feb 23, 2026197.01197.19187.66194.60194.60-2.58%459,554
Feb 20, 2026195.02202.57195.02199.76199.761.46%465,429
Feb 19, 2026193.49197.32192.33196.89196.890.08%353,145
Feb 18, 2026194.70201.19194.10196.74196.74-0.40%496,239
Feb 17, 2026189.84197.78188.74197.53197.535.07%501,028
Feb 13, 2026188.28190.62184.01187.99187.991.07%457,865
Feb 12, 2026191.58194.10185.77186.00186.00-1.92%407,350
Feb 11, 2026195.06197.95188.53189.64189.64-2.30%473,512
Feb 10, 2026201.46203.75194.07194.11194.11-4.67%547,171
Feb 9, 2026207.02207.77202.66203.61203.610.11%416,590
Feb 6, 2026194.14203.75193.14203.38203.387.91%931,960
Feb 5, 2026189.95199.11182.73188.48188.482.88%1,704,169
Feb 4, 2026183.92184.97174.69183.20183.200.76%1,155,448
Feb 3, 2026185.02189.04179.73181.82181.82-0.83%893,761
Feb 2, 2026179.14183.34177.51183.34183.342.72%791,729
Jan 30, 2026173.49180.35171.69178.48178.482.09%984,697
Jan 29, 2026171.46175.89171.46174.82174.821.47%667,091
Jan 28, 2026180.24180.24172.00172.29172.29-3.58%787,643
Jan 27, 2026180.95181.33176.76178.69178.69-0.84%678,155
Jan 26, 2026181.29182.62176.75180.21180.21-2.05%1,053,230
Jan 23, 2026185.99187.02179.74183.98183.98-2.39%953,784
Jan 22, 2026200.94202.26187.15188.48188.48-5.18%754,340
Jan 21, 2026196.62198.79192.32198.78198.781.80%596,961
Jan 20, 2026189.93196.76189.93195.26195.261.33%587,643
Jan 16, 2026187.94195.65185.63192.69192.692.82%819,173
Jan 15, 2026186.64190.28186.38187.40187.400.06%621,391
Jan 14, 2026192.56193.04185.49187.29187.29-3.47%620,436
Jan 13, 2026202.19202.61193.18194.03194.03-3.23%506,723
Jan 12, 2026189.90201.82182.50200.51200.512.47%894,063
Jan 9, 2026192.53196.11189.00195.67195.671.68%696,353
Jan 8, 2026191.25194.63187.13192.44192.440.84%653,123
Jan 7, 2026195.91196.90188.15190.84190.84-2.62%609,900
Jan 6, 2026193.51200.60191.60195.98195.981.28%604,656
Jan 5, 2026186.50198.54186.03193.51193.513.69%919,811
Jan 2, 2026177.87188.51177.37186.63186.635.76%677,207
Dec 31, 2025180.01180.01175.40176.47176.47-1.00%300,695
Dec 30, 2025177.59180.97176.72178.26178.26-0.07%411,386
Dec 29, 2025183.35183.35176.26178.38178.38-4.09%753,392