Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
146.36
+6.42 (4.59%)
At close: Mar 31, 2026, 4:00 PM EDT
146.50
+0.14 (0.10%)
After-hours: Mar 31, 2026, 4:46 PM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026142.70148.87141.34146.80-4.90%700,331
Mar 30, 2026150.76150.76137.27139.94139.94-6.23%1,048,462
Mar 27, 2026152.72153.70148.05149.23149.23-2.36%645,588
Mar 26, 2026155.45158.73151.75152.83152.83-2.72%429,672
Mar 25, 2026158.28163.17154.22157.10157.100.03%446,340
Mar 24, 2026159.03160.89154.73157.05157.05-2.57%663,191
Mar 23, 2026160.07165.83159.89161.19161.192.09%761,841
Mar 20, 2026162.90163.47156.46157.89157.89-2.78%862,097
Mar 19, 2026157.38162.88154.48162.40162.402.86%467,624
Mar 18, 2026159.45163.42157.21157.88157.88-1.63%729,089
Mar 17, 2026157.88162.51156.70160.49160.492.44%914,362
Mar 16, 2026166.51167.02153.59156.66156.66-4.54%1,082,901
Mar 13, 2026169.02169.02161.62164.11164.11-1.94%533,465
Mar 12, 2026165.93171.24163.23167.35167.35-1.16%643,226
Mar 11, 2026171.95173.13168.24169.31169.31-2.22%387,364
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