Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
148.99
-5.38 (-3.49%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026154.00154.00148.71148.99148.99-3.49%925,226
Jul 30, 2026148.19157.61148.19154.37154.372.31%1,767,659
Jul 29, 2026156.01160.14148.80150.89150.89-4.87%1,158,504
Jul 28, 2026156.13160.51155.80158.62158.622.26%730,618
Jul 27, 2026152.60156.29152.60155.12155.123.43%705,993
Jul 24, 2026147.57151.90147.57149.98149.981.50%753,492
Jul 23, 2026146.99148.22143.87147.76147.76-1.08%740,974
Jul 22, 2026149.17150.10146.00149.38149.380.22%407,084
Jul 21, 2026150.97152.00146.64149.05149.05-0.58%794,526
Jul 20, 2026151.00152.18147.81149.92149.92-1.67%695,136
Jul 17, 2026150.56159.00149.32152.47152.47-0.86%437,283
Jul 16, 2026152.38159.00152.38153.80153.80-0.25%531,753
Jul 15, 2026154.81159.44153.72154.19154.19-0.97%572,697
Jul 14, 2026166.26167.79155.69155.70155.70-5.25%637,053
Jul 13, 2026163.17167.74162.11164.32164.321.92%612,509
Jul 10, 2026158.44162.43157.54161.23161.232.45%434,391
Jul 9, 2026156.46160.31154.00157.37157.370.59%483,381
Jul 8, 2026157.49159.99153.92156.44156.44-1.01%466,232
Jul 7, 2026159.91163.28156.63158.03158.03-0.47%617,653
Jul 6, 2026154.61161.01154.52158.77158.770.67%752,289
Jul 2, 2026161.16163.29155.71157.72157.72-2.74%477,848
Jul 1, 2026162.42165.80161.54162.17162.17-1.28%430,801
Jun 30, 2026165.00165.86158.37164.27164.27-0.17%579,848
Jun 29, 2026175.64175.64163.52164.55164.55-7.34%1,016,098
Jun 26, 2026173.65178.01172.67177.58177.581.39%1,136,232
Jun 25, 2026177.07178.67173.58175.15175.15-1.31%529,232
Jun 24, 2026174.69182.79174.67177.48177.482.26%692,684
Jun 23, 2026174.92177.82172.65173.56173.56-2.75%668,704
Jun 22, 2026177.87184.18175.85178.46178.462.43%1,087,491
Jun 18, 2026169.85177.19168.27174.22174.225.13%1,011,618
Jun 17, 2026164.80172.70164.11165.72165.721.97%800,311
Jun 16, 2026167.01172.38161.80162.52162.52-2.03%672,332
Jun 15, 2026171.37177.08165.36165.88165.88-2.77%694,965
Jun 12, 2026176.56178.07168.18170.61170.61-2.50%511,624
Jun 11, 2026164.29175.14164.27174.98174.985.93%586,158
Jun 10, 2026169.28172.70162.46165.19165.19-3.29%824,451
Jun 9, 2026164.63173.07164.63170.81170.815.31%701,512
Jun 8, 2026167.85171.04160.87162.20162.20-3.22%552,957
Jun 5, 2026168.32170.77165.43167.60167.60-0.92%471,697
Jun 4, 2026173.98174.66166.45169.15169.15-0.90%600,712
Jun 3, 2026169.95170.78166.95170.69170.69-0.70%684,772
Jun 2, 2026169.08175.79168.96171.89171.891.21%619,653
Jun 1, 2026165.39170.89163.28169.84169.84-0.02%833,042
May 29, 2026170.09171.76166.23169.87169.87-0.53%695,034
May 28, 2026166.02175.32162.70170.77170.773.28%905,785
May 27, 2026166.32171.51165.00165.35165.350.77%698,109
May 26, 2026160.31164.96158.09164.09164.096.10%878,786
May 22, 2026154.86156.00151.25154.65154.650.10%597,296
May 21, 2026141.01154.70139.57154.49154.498.59%1,008,901
May 20, 2026141.49145.55137.76142.27142.270.52%1,280,348