Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
189.49
-5.82 (-2.98%)
Dec 18, 2025, 4:00 PM EST - Market closed
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 197.26 | 197.99 | 189.35 | 189.49 | 189.49 | -2.98% | 527,025 |
| Dec 17, 2025 | 202.26 | 202.99 | 192.95 | 195.31 | 195.31 | -3.38% | 576,208 |
| Dec 16, 2025 | 204.41 | 209.84 | 201.50 | 202.14 | 202.14 | -1.52% | 426,978 |
| Dec 15, 2025 | 206.88 | 208.95 | 202.97 | 205.27 | 205.27 | 0.27% | 479,794 |
| Dec 12, 2025 | 208.86 | 210.25 | 203.46 | 204.71 | 204.71 | -1.57% | 554,298 |
| Dec 11, 2025 | 203.20 | 209.24 | 201.58 | 207.98 | 207.98 | 4.65% | 571,447 |
| Dec 10, 2025 | 202.05 | 205.22 | 196.35 | 198.73 | 198.73 | -1.42% | 644,616 |
| Dec 9, 2025 | 197.60 | 203.08 | 197.32 | 201.60 | 201.60 | 1.99% | 346,975 |
| Dec 8, 2025 | 202.49 | 203.09 | 197.20 | 197.66 | 197.66 | -2.24% | 420,603 |
| Dec 5, 2025 | 197.43 | 204.39 | 197.43 | 202.18 | 202.18 | 2.01% | 414,217 |
| Dec 4, 2025 | 199.66 | 201.87 | 194.04 | 198.20 | 198.20 | -1.42% | 284,859 |
| Dec 3, 2025 | 196.47 | 201.60 | 194.02 | 201.06 | 201.06 | 3.62% | 445,831 |
| Dec 2, 2025 | 195.68 | 198.01 | 194.00 | 194.04 | 194.04 | -0.55% | 538,056 |
| Dec 1, 2025 | 191.41 | 197.14 | 190.63 | 195.12 | 195.12 | 0.67% | 450,740 |
| Nov 28, 2025 | 196.63 | 196.63 | 192.85 | 193.82 | 193.82 | -0.15% | 156,860 |
| Nov 26, 2025 | 194.95 | 198.53 | 194.03 | 194.11 | 194.11 | -0.84% | 686,738 |
| Nov 25, 2025 | 185.81 | 197.47 | 183.53 | 195.76 | 195.76 | 6.13% | 650,305 |
| Nov 24, 2025 | 181.84 | 187.99 | 180.42 | 184.45 | 184.45 | 0.30% | 485,956 |
| Nov 21, 2025 | 174.59 | 187.11 | 174.59 | 183.90 | 183.90 | 6.26% | 605,653 |
| Nov 20, 2025 | 177.54 | 180.97 | 172.28 | 173.07 | 173.07 | -1.40% | 316,187 |
| Nov 19, 2025 | 172.19 | 178.14 | 171.27 | 175.53 | 175.53 | 2.60% | 535,759 |
| Nov 18, 2025 | 170.16 | 171.50 | 168.19 | 171.08 | 171.08 | -0.15% | 224,735 |
| Nov 17, 2025 | 172.55 | 176.64 | 170.30 | 171.34 | 171.34 | -1.03% | 262,346 |
| Nov 14, 2025 | 176.39 | 177.67 | 172.75 | 173.13 | 173.13 | -3.56% | 338,777 |
| Nov 13, 2025 | 178.16 | 181.33 | 176.37 | 179.53 | 179.53 | 0.32% | 529,076 |
| Nov 12, 2025 | 186.35 | 189.52 | 178.32 | 178.95 | 178.95 | -2.70% | 591,267 |
| Nov 11, 2025 | 184.61 | 187.45 | 183.49 | 183.92 | 183.92 | -1.68% | 327,696 |
| Nov 10, 2025 | 189.00 | 191.02 | 182.60 | 187.07 | 187.07 | 0.21% | 279,924 |
| Nov 7, 2025 | 182.47 | 188.69 | 181.36 | 186.68 | 186.68 | 2.12% | 395,126 |
| Nov 6, 2025 | 187.31 | 188.44 | 182.27 | 182.80 | 182.80 | -2.41% | 711,217 |
| Nov 5, 2025 | 183.04 | 191.09 | 181.27 | 187.31 | 187.31 | 1.37% | 540,306 |
| Nov 4, 2025 | 185.83 | 188.60 | 182.60 | 184.77 | 184.77 | -3.35% | 733,343 |
| Nov 3, 2025 | 190.00 | 191.99 | 182.54 | 191.17 | 191.17 | 0.80% | 756,818 |
| Oct 31, 2025 | 187.02 | 191.16 | 183.58 | 189.65 | 189.65 | 2.23% | 640,275 |
| Oct 30, 2025 | 205.31 | 205.31 | 182.24 | 185.51 | 185.51 | -4.48% | 1,711,990 |
| Oct 29, 2025 | 196.18 | 201.61 | 190.18 | 194.22 | 194.22 | -2.17% | 997,364 |
| Oct 28, 2025 | 197.54 | 202.08 | 196.57 | 198.53 | 198.53 | -1.75% | 763,655 |
| Oct 27, 2025 | 201.56 | 204.71 | 198.96 | 202.07 | 202.07 | 2.59% | 746,279 |
| Oct 24, 2025 | 194.00 | 199.50 | 194.00 | 196.97 | 196.97 | 1.25% | 475,587 |
| Oct 23, 2025 | 188.77 | 196.76 | 187.22 | 194.53 | 194.53 | 2.67% | 560,673 |
| Oct 22, 2025 | 191.74 | 192.23 | 186.11 | 189.48 | 189.48 | -1.29% | 418,090 |
| Oct 21, 2025 | 188.64 | 194.81 | 188.20 | 191.96 | 191.96 | 1.43% | 486,417 |
| Oct 20, 2025 | 187.05 | 190.44 | 185.31 | 189.26 | 189.26 | 2.31% | 546,324 |
| Oct 17, 2025 | 186.96 | 188.39 | 183.68 | 184.99 | 184.99 | -1.11% | 530,570 |
| Oct 16, 2025 | 188.24 | 188.68 | 183.40 | 187.06 | 187.06 | -0.63% | 421,997 |
| Oct 15, 2025 | 182.42 | 190.06 | 182.20 | 188.24 | 188.24 | 4.54% | 659,560 |
| Oct 14, 2025 | 175.33 | 180.90 | 172.13 | 180.06 | 180.06 | 1.44% | 472,018 |
| Oct 13, 2025 | 167.23 | 177.54 | 165.89 | 177.50 | 177.50 | 8.35% | 527,832 |
| Oct 10, 2025 | 168.62 | 169.16 | 163.43 | 163.82 | 163.82 | -2.49% | 527,006 |
| Oct 9, 2025 | 167.22 | 169.60 | 166.58 | 168.00 | 168.00 | -0.20% | 410,485 |