Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
104.17
-3.10 (-2.89%)
At close: Mar 28, 2025, 4:00 PM
104.81
+0.64 (0.62%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 105.74 | 106.04 | 102.41 | 104.17 | 104.17 | -2.89% | 639,273 |
| Mar 27, 2025 | 106.37 | 109.30 | 104.84 | 107.27 | 107.27 | 0.62% | 583,814 |
| Mar 26, 2025 | 108.72 | 108.86 | 104.93 | 106.61 | 106.61 | -2.67% | 715,247 |
| Mar 25, 2025 | 110.90 | 112.10 | 108.58 | 109.53 | 109.53 | -2.52% | 863,584 |
| Mar 24, 2025 | 108.34 | 113.31 | 107.14 | 112.36 | 112.36 | 7.29% | 709,375 |
| Mar 21, 2025 | 105.30 | 107.64 | 103.47 | 104.73 | 104.73 | -2.39% | 1,095,983 |
| Mar 20, 2025 | 104.51 | 108.43 | 104.51 | 107.29 | 107.29 | 1.94% | 673,353 |
| Mar 19, 2025 | 102.20 | 106.76 | 101.70 | 105.25 | 105.25 | 2.98% | 757,957 |
| Mar 18, 2025 | 102.80 | 103.44 | 100.26 | 102.20 | 102.20 | -1.66% | 867,097 |
| Mar 17, 2025 | 102.25 | 104.10 | 100.57 | 103.92 | 103.92 | 2.07% | 717,315 |
| Mar 14, 2025 | 102.86 | 104.11 | 100.97 | 101.81 | 101.81 | 0.89% | 728,866 |
| Mar 13, 2025 | 102.31 | 103.10 | 99.07 | 100.91 | 100.91 | -1.46% | 645,187 |
| Mar 12, 2025 | 104.58 | 106.15 | 101.53 | 102.40 | 102.40 | 0.86% | 721,698 |
| Mar 11, 2025 | 102.29 | 104.88 | 99.64 | 101.53 | 101.53 | -1.58% | 722,768 |
| Mar 10, 2025 | 106.21 | 106.97 | 100.06 | 103.16 | 103.16 | -5.01% | 1,217,018 |
| Mar 7, 2025 | 114.63 | 115.51 | 105.33 | 108.60 | 108.60 | -6.93% | 1,326,134 |
| Mar 6, 2025 | 111.30 | 119.63 | 110.82 | 116.69 | 116.69 | 2.63% | 1,243,820 |
| Mar 5, 2025 | 110.98 | 113.86 | 109.29 | 113.70 | 113.70 | 1.68% | 920,677 |
| Mar 4, 2025 | 112.80 | 114.40 | 109.83 | 111.82 | 111.82 | -2.66% | 1,159,783 |
| Mar 3, 2025 | 123.65 | 123.80 | 114.60 | 114.88 | 114.88 | -6.17% | 1,173,656 |
| Feb 28, 2025 | 120.89 | 124.05 | 120.19 | 122.43 | 122.43 | 1.38% | 987,827 |
| Feb 27, 2025 | 129.80 | 129.80 | 119.82 | 120.76 | 120.76 | -6.95% | 1,529,262 |
| Feb 26, 2025 | 127.92 | 133.60 | 127.82 | 129.78 | 129.78 | 3.05% | 1,197,025 |
| Feb 25, 2025 | 128.21 | 129.44 | 125.19 | 125.94 | 125.94 | -1.91% | 522,506 |
| Feb 24, 2025 | 129.06 | 129.45 | 125.48 | 128.39 | 128.39 | 0.05% | 1,009,934 |
| Feb 21, 2025 | 134.07 | 134.07 | 126.50 | 128.33 | 128.33 | -2.93% | 757,219 |
| Feb 20, 2025 | 132.78 | 134.11 | 129.64 | 132.21 | 132.21 | -0.94% | 632,344 |
| Feb 19, 2025 | 136.62 | 138.12 | 131.60 | 133.46 | 133.46 | -3.29% | 702,433 |
| Feb 18, 2025 | 137.81 | 141.33 | 136.43 | 138.00 | 138.00 | 0.54% | 750,069 |
| Feb 14, 2025 | 137.31 | 138.51 | 135.24 | 137.26 | 137.26 | 1.86% | 908,119 |
| Feb 13, 2025 | 132.90 | 134.78 | 130.33 | 134.76 | 134.76 | 2.20% | 826,391 |
| Feb 12, 2025 | 129.08 | 132.38 | 129.08 | 131.86 | 131.86 | 1.32% | 837,712 |
| Feb 11, 2025 | 136.62 | 136.62 | 129.41 | 130.14 | 130.14 | -5.80% | 1,409,030 |
| Feb 10, 2025 | 141.00 | 141.12 | 134.40 | 138.15 | 138.15 | -1.29% | 1,018,692 |
| Feb 7, 2025 | 140.70 | 142.25 | 138.59 | 139.95 | 139.95 | -0.94% | 493,792 |
| Feb 6, 2025 | 145.32 | 146.24 | 140.72 | 141.28 | 141.28 | -1.93% | 783,487 |
| Feb 5, 2025 | 144.52 | 144.99 | 139.57 | 144.06 | 144.06 | -0.11% | 970,799 |
| Feb 4, 2025 | 147.11 | 147.23 | 140.66 | 144.22 | 144.22 | -0.89% | 1,083,115 |
| Feb 3, 2025 | 155.02 | 156.54 | 144.15 | 145.52 | 145.52 | -9.53% | 2,495,765 |
| Jan 31, 2025 | 157.25 | 173.16 | 155.25 | 160.85 | 160.85 | -7.83% | 2,619,108 |
| Jan 30, 2025 | 174.25 | 176.53 | 172.21 | 174.52 | 174.52 | 0.62% | 1,129,821 |
| Jan 29, 2025 | 173.41 | 176.64 | 172.26 | 173.44 | 173.44 | -0.30% | 755,727 |
| Jan 28, 2025 | 169.75 | 173.97 | 168.29 | 173.97 | 173.97 | 3.30% | 555,803 |
| Jan 27, 2025 | 166.56 | 168.46 | 164.80 | 168.42 | 168.42 | -0.20% | 862,644 |
| Jan 24, 2025 | 167.40 | 170.77 | 165.75 | 168.76 | 168.76 | 0.15% | 429,613 |
| Jan 23, 2025 | 164.27 | 168.51 | 163.46 | 168.50 | 168.50 | 3.10% | 979,700 |
| Jan 22, 2025 | 160.93 | 165.85 | 160.93 | 163.44 | 163.44 | 1.04% | 784,991 |
| Jan 21, 2025 | 163.92 | 163.92 | 158.76 | 161.75 | 161.75 | 0.65% | 731,624 |
| Jan 17, 2025 | 155.40 | 162.18 | 154.75 | 160.70 | 160.70 | 4.85% | 917,016 |
| Jan 16, 2025 | 152.01 | 154.46 | 149.98 | 153.27 | 153.27 | 0.82% | 564,533 |