Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
167.64
+2.56 (1.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 167.00 | 168.16 | 163.36 | 167.64 | 167.64 | 1.55% | 389,630 |
| Sep 25, 2024 | 166.57 | 166.57 | 163.74 | 165.08 | 165.08 | -0.83% | 543,770 |
| Sep 24, 2024 | 165.23 | 167.14 | 163.47 | 166.46 | 166.46 | 1.28% | 274,522 |
| Sep 23, 2024 | 165.71 | 166.60 | 160.61 | 164.35 | 164.35 | -2.06% | 582,569 |
| Sep 20, 2024 | 165.77 | 168.70 | 164.83 | 167.81 | 167.81 | 0.96% | 962,045 |
| Sep 19, 2024 | 163.00 | 166.27 | 161.73 | 166.21 | 166.21 | 3.67% | 481,947 |
| Sep 18, 2024 | 157.09 | 164.43 | 155.72 | 160.33 | 160.33 | 2.16% | 502,762 |
| Sep 17, 2024 | 156.37 | 160.20 | 155.49 | 156.94 | 156.94 | 1.27% | 428,600 |
| Sep 16, 2024 | 154.46 | 157.77 | 153.77 | 154.97 | 154.97 | 0.27% | 422,922 |
| Sep 13, 2024 | 152.37 | 156.27 | 152.11 | 154.55 | 154.55 | 2.73% | 451,257 |
| Sep 12, 2024 | 147.87 | 152.33 | 147.39 | 150.45 | 150.45 | 1.50% | 447,941 |
| Sep 11, 2024 | 153.45 | 153.89 | 146.10 | 148.23 | 148.23 | -3.38% | 697,945 |
| Sep 10, 2024 | 153.50 | 162.16 | 148.32 | 153.42 | 153.42 | 9.94% | 1,995,617 |
| Sep 9, 2024 | 135.03 | 140.47 | 133.78 | 139.55 | 139.55 | 2.98% | 827,224 |
| Sep 6, 2024 | 134.56 | 136.74 | 133.59 | 135.51 | 135.51 | 0.45% | 389,119 |
| Sep 5, 2024 | 135.92 | 137.56 | 133.71 | 134.90 | 134.90 | -0.29% | 301,173 |
| Sep 4, 2024 | 134.26 | 135.62 | 132.59 | 135.29 | 135.29 | -0.13% | 287,664 |
| Sep 3, 2024 | 131.98 | 135.94 | 131.98 | 135.47 | 135.47 | 0.97% | 413,392 |
| Aug 30, 2024 | 138.39 | 138.39 | 132.83 | 134.17 | 134.17 | -2.49% | 502,343 |
| Aug 29, 2024 | 137.57 | 140.18 | 136.10 | 137.60 | 137.60 | 0.95% | 406,214 |
| Aug 28, 2024 | 139.55 | 139.55 | 136.13 | 136.31 | 136.31 | -3.33% | 476,911 |
| Aug 27, 2024 | 140.00 | 141.70 | 138.50 | 141.01 | 141.01 | -0.61% | 447,514 |
| Aug 26, 2024 | 143.37 | 143.57 | 141.18 | 141.88 | 141.88 | -0.36% | 438,351 |
| Aug 23, 2024 | 140.52 | 143.02 | 138.92 | 142.39 | 142.39 | 2.59% | 568,158 |
| Aug 22, 2024 | 138.77 | 139.52 | 137.21 | 138.80 | 138.80 | -0.60% | 284,867 |
| Aug 21, 2024 | 140.84 | 141.51 | 137.77 | 139.64 | 139.64 | 2.17% | 569,954 |
| Aug 20, 2024 | 136.04 | 137.38 | 134.76 | 136.67 | 136.67 | 0.29% | 388,525 |
| Aug 19, 2024 | 137.45 | 139.25 | 135.92 | 136.28 | 136.28 | -0.87% | 361,543 |
| Aug 16, 2024 | 139.01 | 141.42 | 137.27 | 137.48 | 137.48 | -1.81% | 471,348 |
| Aug 15, 2024 | 138.47 | 141.87 | 137.12 | 140.02 | 140.02 | 5.41% | 656,582 |
| Aug 14, 2024 | 135.28 | 135.50 | 132.15 | 132.83 | 132.83 | -1.67% | 336,814 |
| Aug 13, 2024 | 137.99 | 138.78 | 134.07 | 135.09 | 135.09 | -1.37% | 731,658 |
| Aug 12, 2024 | 133.93 | 137.20 | 132.75 | 136.97 | 136.97 | 2.31% | 651,902 |
| Aug 9, 2024 | 130.74 | 133.96 | 129.66 | 133.88 | 133.88 | 1.65% | 919,647 |
| Aug 8, 2024 | 126.88 | 133.48 | 119.80 | 131.71 | 131.71 | 13.84% | 1,625,524 |
| Aug 7, 2024 | 119.62 | 121.30 | 115.01 | 115.70 | 115.70 | -1.58% | 972,882 |
| Aug 6, 2024 | 119.14 | 120.40 | 116.18 | 117.56 | 117.56 | -1.27% | 727,768 |
| Aug 5, 2024 | 110.93 | 119.34 | 110.65 | 119.07 | 119.07 | 0.79% | 926,381 |
| Aug 2, 2024 | 122.00 | 122.12 | 112.64 | 118.14 | 118.14 | -7.36% | 1,242,297 |
| Aug 1, 2024 | 133.76 | 133.76 | 125.33 | 127.53 | 127.53 | -4.46% | 602,321 |
| Jul 31, 2024 | 131.56 | 137.48 | 128.88 | 133.48 | 133.48 | 2.67% | 619,763 |
| Jul 30, 2024 | 131.00 | 131.99 | 128.78 | 130.01 | 130.01 | -0.21% | 410,407 |
| Jul 29, 2024 | 130.13 | 131.49 | 128.65 | 130.29 | 130.29 | 0.35% | 597,049 |
| Jul 26, 2024 | 124.71 | 130.59 | 123.84 | 129.83 | 129.83 | 6.25% | 669,836 |
| Jul 25, 2024 | 120.64 | 123.82 | 118.29 | 122.19 | 122.19 | 3.32% | 547,197 |
| Jul 24, 2024 | 118.25 | 121.04 | 115.38 | 118.26 | 118.26 | -3.49% | 773,970 |
| Jul 23, 2024 | 123.71 | 125.12 | 122.13 | 122.54 | 122.54 | -1.04% | 401,532 |
| Jul 22, 2024 | 122.58 | 125.61 | 120.40 | 123.83 | 123.83 | 3.51% | 906,059 |
| Jul 19, 2024 | 121.15 | 122.39 | 118.64 | 119.63 | 119.63 | -0.03% | 713,122 |
| Jul 18, 2024 | 122.75 | 123.29 | 117.17 | 119.66 | 119.66 | -2.25% | 1,167,993 |
| Jul 17, 2024 | 127.53 | 129.29 | 122.01 | 122.42 | 122.42 | -6.54% | 1,077,407 |
| Jul 16, 2024 | 130.25 | 133.67 | 129.99 | 130.98 | 130.98 | 1.75% | 853,409 |
| Jul 15, 2024 | 124.44 | 130.26 | 123.00 | 128.73 | 128.73 | 2.73% | 1,201,149 |
| Jul 12, 2024 | 127.85 | 128.94 | 125.27 | 125.31 | 125.31 | -1.51% | 678,751 |
| Jul 11, 2024 | 126.78 | 128.13 | 124.59 | 127.23 | 127.23 | 1.65% | 884,062 |
| Jul 10, 2024 | 125.06 | 126.06 | 123.92 | 125.17 | 125.17 | 0.34% | 729,126 |
| Jul 9, 2024 | 128.95 | 129.42 | 122.92 | 124.74 | 124.74 | -3.62% | 632,321 |
| Jul 8, 2024 | 129.76 | 129.77 | 127.90 | 129.43 | 129.43 | 0.95% | 490,296 |
| Jul 5, 2024 | 127.46 | 128.39 | 126.47 | 128.21 | 128.21 | 0.58% | 474,302 |
| Jul 3, 2024 | 131.40 | 131.50 | 127.31 | 127.47 | 127.47 | -2.99% | 335,198 |
| Jul 2, 2024 | 129.95 | 131.40 | 127.63 | 131.40 | 131.40 | 0.98% | 469,767 |
| Jul 1, 2024 | 130.17 | 130.67 | 126.96 | 130.13 | 130.13 | 0.93% | 1,013,060 |
| Jun 28, 2024 | 126.52 | 131.14 | 124.13 | 128.93 | 128.93 | 0.44% | 923,958 |
| Jun 27, 2024 | 126.24 | 128.57 | 124.67 | 128.37 | 128.37 | 0.59% | 793,965 |
| Jun 26, 2024 | 127.71 | 127.94 | 125.57 | 127.62 | 127.62 | -0.17% | 604,029 |
| Jun 25, 2024 | 129.08 | 130.05 | 127.09 | 127.84 | 127.84 | -1.23% | 759,257 |
| Jun 24, 2024 | 129.10 | 132.33 | 128.84 | 129.43 | 129.43 | 0.27% | 634,703 |
| Jun 21, 2024 | 128.19 | 129.41 | 126.81 | 129.08 | 129.08 | 0.31% | 798,641 |
| Jun 20, 2024 | 133.63 | 134.61 | 128.13 | 128.68 | 128.68 | -3.83% | 1,061,443 |
| Jun 18, 2024 | 130.37 | 134.00 | 129.78 | 133.81 | 133.81 | 2.63% | 734,803 |
| Jun 17, 2024 | 127.10 | 130.85 | 126.51 | 130.38 | 130.38 | 3.12% | 733,687 |
| Jun 14, 2024 | 128.88 | 129.79 | 126.13 | 126.44 | 126.44 | -2.90% | 624,057 |
| Jun 13, 2024 | 130.29 | 131.16 | 127.84 | 130.22 | 130.22 | -0.34% | 674,221 |
| Jun 12, 2024 | 130.24 | 132.03 | 129.06 | 130.67 | 130.67 | 2.95% | 605,336 |
| Jun 11, 2024 | 129.54 | 129.54 | 126.31 | 126.93 | 126.93 | -2.23% | 555,286 |
| Jun 10, 2024 | 127.02 | 130.34 | 126.37 | 129.82 | 129.82 | 1.41% | 702,254 |
| Jun 7, 2024 | 128.84 | 128.84 | 125.55 | 128.01 | 128.01 | -0.54% | 600,620 |
| Jun 6, 2024 | 128.22 | 129.09 | 126.79 | 128.70 | 128.70 | -0.08% | 603,026 |
| Jun 5, 2024 | 129.60 | 131.85 | 127.80 | 128.80 | 128.80 | 0.10% | 1,025,079 |
| Jun 4, 2024 | 128.93 | 129.95 | 125.26 | 128.67 | 128.67 | 4.48% | 1,541,335 |
| Jun 3, 2024 | 120.84 | 125.94 | 120.84 | 123.15 | 123.15 | 3.55% | 1,454,898 |
| May 31, 2024 | 113.82 | 119.56 | 113.57 | 118.93 | 118.93 | 4.21% | 815,217 |
| May 30, 2024 | 113.81 | 114.64 | 112.75 | 114.12 | 114.12 | 0.11% | 621,712 |
| May 29, 2024 | 111.95 | 114.38 | 110.27 | 114.00 | 114.00 | 1.62% | 440,120 |
| May 28, 2024 | 113.50 | 113.64 | 111.04 | 112.18 | 112.18 | -0.94% | 655,132 |
| May 24, 2024 | 112.52 | 113.98 | 111.00 | 113.25 | 113.25 | 1.82% | 502,512 |
| May 23, 2024 | 110.21 | 112.69 | 109.39 | 111.23 | 111.23 | 0.86% | 801,770 |
| May 22, 2024 | 113.83 | 113.83 | 109.16 | 110.28 | 110.28 | -2.88% | 520,874 |
| May 21, 2024 | 114.89 | 115.26 | 113.11 | 113.55 | 113.55 | -1.25% | 521,945 |
| May 20, 2024 | 113.47 | 115.49 | 112.77 | 114.99 | 114.99 | 1.15% | 640,907 |
| May 17, 2024 | 112.17 | 114.10 | 111.81 | 113.68 | 113.68 | 1.78% | 655,743 |
| May 16, 2024 | 109.98 | 115.97 | 109.60 | 111.69 | 111.69 | 1.55% | 1,298,907 |
| May 15, 2024 | 106.72 | 111.43 | 104.64 | 109.98 | 109.98 | 2.76% | 1,933,423 |
| May 14, 2024 | 107.50 | 108.89 | 105.13 | 107.03 | 107.03 | 0.16% | 1,794,742 |
| May 13, 2024 | 105.38 | 108.99 | 104.68 | 106.86 | 106.86 | 3.00% | 1,454,402 |
| May 10, 2024 | 107.25 | 107.42 | 103.26 | 103.75 | 103.75 | -3.04% | 935,152 |
| May 9, 2024 | 104.64 | 107.95 | 103.76 | 107.00 | 107.00 | 3.28% | 915,554 |
| May 8, 2024 | 99.36 | 105.17 | 98.52 | 103.60 | 103.60 | 0.78% | 1,101,140 |
| May 7, 2024 | 104.75 | 106.24 | 102.48 | 102.80 | 102.80 | -1.86% | 736,540 |
| May 6, 2024 | 105.94 | 106.14 | 104.47 | 104.75 | 104.75 | -0.52% | 556,958 |