Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
120.98
+0.51 (0.42%)
At close: Oct 1, 2026, 4:00 PM EDT
120.98
0.00 (0.00%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Boot Barn Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 120.94 | 123.42 | 119.52 | 120.98 | 120.98 | 0.42% | 504,852 |
| Sep 30, 2026 | 122.60 | 123.73 | 119.70 | 120.47 | 120.47 | -1.16% | 637,261 |
| Sep 29, 2026 | 124.51 | 126.25 | 119.21 | 121.89 | 121.89 | -3.38% | 661,570 |
| Sep 28, 2026 | 123.24 | 126.92 | 122.01 | 126.16 | 126.16 | 2.32% | 815,538 |
| Sep 25, 2026 | 126.26 | 126.67 | 122.80 | 123.30 | 123.30 | -2.14% | 493,409 |
| Sep 24, 2026 | 124.93 | 127.39 | 123.44 | 126.00 | 126.00 | 1.21% | 584,050 |
| Sep 23, 2026 | 127.43 | 128.68 | 123.63 | 124.49 | 124.49 | -3.71% | 463,585 |
| Sep 22, 2026 | 126.99 | 131.80 | 126.83 | 129.28 | 129.28 | 3.98% | 874,854 |
| Sep 21, 2026 | 124.09 | 126.27 | 122.16 | 124.33 | 124.33 | 1.15% | 576,326 |
| Sep 18, 2026 | 123.48 | 124.69 | 122.58 | 122.92 | 122.92 | 0.07% | 979,944 |
| Sep 17, 2026 | 125.10 | 125.20 | 120.64 | 122.83 | 122.83 | 0.07% | 678,514 |
| Sep 16, 2026 | 128.66 | 130.47 | 122.46 | 122.75 | 122.75 | -4.38% | 1,461,843 |
| Sep 15, 2026 | 142.00 | 143.52 | 126.80 | 128.37 | 128.37 | -10.13% | 1,891,717 |
| Sep 14, 2026 | 141.91 | 145.49 | 141.62 | 142.84 | 142.84 | -1.07% | 486,956 |
| Sep 11, 2026 | 142.79 | 145.77 | 141.72 | 144.39 | 144.39 | 2.64% | 502,760 |
| Sep 10, 2026 | 140.57 | 142.79 | 139.04 | 140.68 | 140.68 | -1.64% | 615,694 |
| Sep 9, 2026 | 151.01 | 152.15 | 142.72 | 143.02 | 143.02 | -6.28% | 597,482 |
| Sep 8, 2026 | 154.82 | 154.96 | 151.35 | 152.60 | 152.60 | -1.10% | 363,645 |
| Sep 4, 2026 | 147.11 | 155.03 | 147.11 | 154.29 | 154.29 | 4.70% | 463,972 |
| Sep 3, 2026 | 150.30 | 151.09 | 146.27 | 147.36 | 147.36 | -0.87% | 394,821 |
| Sep 2, 2026 | 148.22 | 150.66 | 147.85 | 148.66 | 148.66 | -0.08% | 432,852 |
| Sep 1, 2026 | 149.26 | 153.20 | 147.79 | 148.78 | 148.78 | -1.23% | 716,707 |
| Aug 31, 2026 | 154.34 | 154.62 | 150.17 | 150.63 | 150.63 | -2.73% | 437,316 |
| Aug 28, 2026 | 156.51 | 158.55 | 154.71 | 154.85 | 154.85 | -0.49% | 337,944 |
| Aug 27, 2026 | 158.06 | 158.74 | 153.73 | 155.62 | 155.62 | -2.57% | 551,518 |
| Aug 26, 2026 | 160.48 | 162.56 | 159.07 | 159.72 | 159.72 | 0.02% | 416,737 |
| Aug 25, 2026 | 161.69 | 164.19 | 157.38 | 159.69 | 159.69 | -1.31% | 895,335 |
| Aug 24, 2026 | 167.18 | 168.84 | 160.75 | 161.81 | 161.81 | -2.27% | 727,368 |
| Aug 21, 2026 | 162.87 | 167.18 | 162.14 | 165.57 | 165.57 | 3.34% | 573,570 |
| Aug 20, 2026 | 165.89 | 166.15 | 158.79 | 160.22 | 160.22 | -5.29% | 707,278 |
| Aug 19, 2026 | 159.41 | 169.23 | 159.41 | 169.17 | 169.17 | 7.01% | 738,181 |
| Aug 18, 2026 | 162.35 | 163.68 | 157.85 | 158.09 | 158.09 | -3.68% | 593,893 |
| Aug 17, 2026 | 161.47 | 164.54 | 160.12 | 164.13 | 164.13 | 0.50% | 688,460 |
| Aug 14, 2026 | 162.87 | 164.93 | 161.28 | 163.32 | 163.32 | 0.52% | 505,099 |
| Aug 13, 2026 | 162.04 | 166.14 | 159.04 | 162.48 | 162.48 | 1.08% | 557,271 |
| Aug 12, 2026 | 167.35 | 167.35 | 160.47 | 160.74 | 160.74 | -3.05% | 628,284 |
| Aug 11, 2026 | 167.77 | 170.47 | 165.09 | 165.80 | 165.80 | -1.65% | 531,798 |
| Aug 10, 2026 | 166.71 | 172.06 | 165.08 | 168.59 | 168.59 | 3.05% | 588,143 |
| Aug 7, 2026 | 162.85 | 165.54 | 161.60 | 163.60 | 163.60 | -0.27% | 511,046 |
| Aug 6, 2026 | 162.01 | 170.53 | 161.34 | 164.04 | 164.04 | 1.82% | 722,060 |
| Aug 5, 2026 | 162.69 | 165.55 | 159.44 | 161.11 | 161.11 | -1.33% | 601,116 |
| Aug 4, 2026 | 161.52 | 165.63 | 161.32 | 163.28 | 163.28 | 2.95% | 913,178 |
| Aug 3, 2026 | 153.78 | 164.61 | 153.78 | 158.60 | 158.60 | 6.45% | 1,001,879 |
| Jul 31, 2026 | 154.00 | 154.00 | 148.71 | 148.99 | 148.99 | -3.49% | 926,954 |
| Jul 30, 2026 | 148.19 | 157.61 | 148.19 | 154.37 | 154.37 | 2.31% | 1,767,763 |
| Jul 29, 2026 | 156.01 | 160.14 | 148.80 | 150.89 | 150.89 | -4.87% | 1,180,803 |
| Jul 28, 2026 | 156.13 | 160.51 | 155.80 | 158.62 | 158.62 | 2.26% | 730,662 |
| Jul 27, 2026 | 152.60 | 156.29 | 152.60 | 155.12 | 155.12 | 3.43% | 705,999 |
| Jul 24, 2026 | 147.57 | 151.90 | 147.57 | 149.98 | 149.98 | 1.50% | 753,497 |
| Jul 23, 2026 | 146.99 | 148.22 | 143.87 | 147.76 | 147.76 | -1.08% | 740,974 |