Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
147.75
+1.47 (1.00%)
At close: Dec 20, 2024, 4:00 PM
148.57
+0.82 (0.55%)
After-hours: Dec 20, 2024, 6:49 PM EST

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024143.83150.27143.52147.75147.751.00%769,551
Dec 19, 2024147.25148.20144.75146.28146.280.49%413,797
Dec 18, 2024149.00153.04144.63145.57145.57-2.32%492,507
Dec 17, 2024147.00151.48146.23149.02149.020.09%522,566
Dec 16, 2024144.62149.50143.97148.89148.893.05%681,410
Dec 13, 2024146.79148.79143.58144.49144.49-1.53%522,013
Dec 12, 2024146.60149.48145.27146.73146.730.39%461,717
Dec 11, 2024148.75150.20145.56146.16146.16-0.71%603,134
Dec 10, 2024149.00149.62146.90147.21147.21-0.86%394,321
Dec 9, 2024155.84156.42148.27148.49148.49-4.12%634,691
Dec 6, 2024150.61155.29149.73154.87154.874.24%808,547
Dec 5, 2024144.45149.72144.25148.57148.571.94%608,204
Dec 4, 2024146.76148.40145.33145.74145.74-1.21%559,697
Dec 3, 2024146.35148.04141.81147.53147.531.01%493,819
Dec 2, 2024138.46146.15136.23146.05146.056.50%882,546
Nov 29, 2024137.91139.42136.90137.14137.140.67%337,531
Nov 27, 2024139.88141.00135.61136.23136.23-1.87%649,757
Nov 26, 2024142.73143.70136.35138.83138.83-4.55%1,160,135
Nov 25, 2024138.20146.42138.20145.45145.456.13%1,215,348
Nov 22, 2024138.59139.63137.00137.05137.050.56%544,315
Nov 21, 2024133.11137.28132.49136.29136.292.74%593,268
Nov 20, 2024132.66133.87130.72132.65132.65-0.16%636,617
Nov 19, 2024132.95133.42129.35132.86132.86-0.93%838,868
Nov 18, 2024135.90135.90133.21134.11134.11-0.67%544,526
Nov 15, 2024133.69136.36132.41135.02135.021.57%678,286
Nov 14, 2024133.40135.67132.66132.93132.930.42%602,318
Nov 13, 2024135.87136.92130.82132.37132.37-1.68%771,318
Nov 12, 2024135.88138.07133.03134.63134.63-1.30%1,194,341
Nov 11, 2024136.90137.74133.96136.41136.410.94%1,042,963
Nov 8, 2024133.79136.82132.27135.14135.140.51%718,839
Nov 7, 2024127.62134.66126.56134.46134.465.70%919,091
Nov 6, 2024134.08136.17126.29127.21127.21-2.26%1,407,688
Nov 5, 2024128.00131.00127.76130.15130.151.15%821,503
Nov 4, 2024125.53131.19125.50128.67128.672.55%1,027,332
Nov 1, 2024125.27127.04124.47125.47125.470.74%982,839
Oct 31, 2024127.90127.90124.38124.55124.55-2.07%894,857
Oct 30, 2024131.76132.72126.32127.18127.18-1.70%1,701,185
Oct 29, 2024140.00140.81126.55129.38129.38-19.75%4,728,463
Oct 28, 2024159.59162.46159.48161.22161.222.04%1,285,543
Oct 25, 2024161.27162.05157.18158.00158.00-1.73%769,015
Oct 24, 2024162.85163.50159.40160.78160.78-0.79%496,882
Oct 23, 2024161.69162.42158.76162.06162.060.01%391,992
Oct 22, 2024166.26166.26161.66162.04162.04-3.12%473,188
Oct 21, 2024165.40167.87163.95167.26167.261.03%476,025
Oct 18, 2024168.35168.35165.16165.56165.56-0.49%237,403
Oct 17, 2024167.61169.83166.25166.38166.38-0.43%553,352
Oct 16, 2024164.83167.34163.71167.10167.102.45%468,875
Oct 15, 2024161.50164.48160.30163.10163.100.90%375,693
Oct 14, 2024160.04162.40159.07161.65161.651.44%527,883
Oct 11, 2024160.00161.64159.17159.36159.36-0.34%373,835
Oct 10, 2024160.28161.38158.58159.91159.91-0.99%551,829
Oct 9, 2024164.37164.80161.46161.51161.51-0.06%349,769
Oct 8, 2024161.87164.54160.82161.60161.60-0.01%401,897
Oct 7, 2024164.16164.24159.93161.61161.61-2.53%462,715
Oct 4, 2024166.59168.63165.22165.80165.801.28%572,842
Oct 3, 2024165.97165.97161.20163.71163.71-1.76%627,054
Oct 2, 2024165.00168.80164.40166.64166.640.07%468,267
Oct 1, 2024166.23169.07165.06166.52166.52-0.45%626,479
Sep 30, 2024164.57168.21164.57167.28167.281.31%543,713
Sep 27, 2024168.69169.05164.29165.12165.12-1.50%446,171
Sep 26, 2024167.00168.16163.36167.64167.641.55%389,632
Sep 25, 2024166.57166.57163.74165.08165.08-0.83%543,770
Sep 24, 2024165.23167.14163.47166.46166.461.28%274,522
Sep 23, 2024165.71166.60160.61164.35164.35-2.06%582,569
Sep 20, 2024165.77168.70164.83167.81167.810.96%962,045
Sep 19, 2024163.00166.27161.73166.21166.213.67%481,947
Sep 18, 2024157.09164.43155.72160.33160.332.16%502,762
Sep 17, 2024156.37160.20155.49156.94156.941.27%428,600
Sep 16, 2024154.46157.77153.77154.97154.970.27%422,922
Sep 13, 2024152.37156.27152.11154.55154.552.73%451,257
Sep 12, 2024147.87152.33147.39150.45150.451.50%447,941
Sep 11, 2024153.45153.89146.10148.23148.23-3.38%697,945
Sep 10, 2024153.50162.16148.32153.42153.429.94%1,995,617
Sep 9, 2024135.03140.47133.78139.55139.552.98%827,224
Sep 6, 2024134.56136.74133.59135.51135.510.45%389,119
Sep 5, 2024135.92137.56133.71134.90134.90-0.29%301,173
Sep 4, 2024134.26135.62132.59135.29135.29-0.13%287,664
Sep 3, 2024131.98135.94131.98135.47135.470.97%413,392
Aug 30, 2024138.39138.39132.83134.17134.17-2.49%502,343
Aug 29, 2024137.57140.18136.10137.60137.600.95%406,214
Aug 28, 2024139.55139.55136.13136.31136.31-3.33%476,911
Aug 27, 2024140.00141.70138.50141.01141.01-0.61%447,514
Aug 26, 2024143.37143.57141.18141.88141.88-0.36%438,351
Aug 23, 2024140.52143.02138.92142.39142.392.59%568,158
Aug 22, 2024138.77139.52137.21138.80138.80-0.60%284,867
Aug 21, 2024140.84141.51137.77139.64139.642.17%569,954
Aug 20, 2024136.04137.38134.76136.67136.670.29%388,525
Aug 19, 2024137.45139.25135.92136.28136.28-0.87%361,543
Aug 16, 2024139.01141.42137.27137.48137.48-1.81%471,348
Aug 15, 2024138.47141.87137.12140.02140.025.41%656,582
Aug 14, 2024135.28135.50132.15132.83132.83-1.67%336,814
Aug 13, 2024137.99138.78134.07135.09135.09-1.37%731,658
Aug 12, 2024133.93137.20132.75136.97136.972.31%651,902
Aug 9, 2024130.74133.96129.66133.88133.881.65%919,647
Aug 8, 2024126.88133.48119.80131.71131.7113.84%1,625,524
Aug 7, 2024119.62121.30115.01115.70115.70-1.58%972,882
Aug 6, 2024119.14120.40116.18117.56117.56-1.27%727,768
Aug 5, 2024110.93119.34110.65119.07119.070.79%926,381
Aug 2, 2024122.00122.12112.64118.14118.14-7.36%1,242,297
Aug 1, 2024133.76133.76125.33127.53127.53-4.46%602,321