Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
195.64
-1.89 (-0.96%)
Feb 18, 2026, 3:53 PM EST - Market open

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026194.70201.19194.10195.30--1.13%327,073
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
Dec 26, 2025188.32191.97185.38185.98185.98-1.74%404,683
Dec 24, 2025186.45189.58185.80189.28189.281.30%252,376
Dec 23, 2025190.49190.49183.42186.86186.86-1.36%555,060
Dec 22, 2025192.26197.46188.44189.43189.43-0.88%513,661
Dec 19, 2025188.82191.84184.88191.12191.120.86%1,275,478
Dec 18, 2025197.26197.99189.35189.49189.49-2.98%527,025
Dec 17, 2025202.26202.99192.95195.31195.31-3.38%576,208
Dec 16, 2025204.41209.84201.50202.14202.14-1.52%426,978
Dec 15, 2025206.88208.95202.97205.27205.270.27%479,794
Dec 12, 2025208.86210.25203.46204.71204.71-1.57%554,298
Dec 11, 2025203.20209.24201.58207.98207.984.65%571,447
Dec 10, 2025202.05205.22196.35198.73198.73-1.42%644,616
Dec 9, 2025197.60203.08197.32201.60201.601.99%346,975
Dec 8, 2025202.49203.09197.20197.66197.66-2.24%420,603
Dec 5, 2025197.43204.39197.43202.18202.182.01%414,217