Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
146.83
-6.27 (-4.10%)
May 12, 2026, 11:21 AM EDT - Market open

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026148.00149.18143.95146.85--4.08%282,874
May 11, 2026162.30164.19152.58153.10153.10-6.25%830,236
May 8, 2026164.99166.00160.74163.30163.30-0.04%442,650
May 7, 2026172.27173.63160.77163.37163.37-4.96%706,018
May 6, 2026168.71172.92167.44171.90171.903.62%422,855
May 5, 2026168.11170.55165.57165.90165.90-1.05%562,614
May 4, 2026169.14169.89163.84167.66167.66-2.22%527,640
May 1, 2026170.98171.69167.87171.47171.470.01%414,250
Apr 30, 2026167.15172.14166.85171.45171.452.82%510,573
Apr 29, 2026167.79170.05163.80166.74166.74-1.31%386,024
Apr 28, 2026170.05171.70164.50168.95168.95-0.78%426,395
Apr 27, 2026169.39171.29165.86170.28170.280.94%576,495
Apr 24, 2026163.14170.26161.22168.69168.693.37%546,615
Apr 23, 2026164.16165.02160.04163.19163.19-0.91%328,772
Apr 22, 2026166.42167.20162.39164.69164.69-0.72%551,848
Apr 21, 2026168.46171.46164.88165.89165.89-1.29%501,014
Apr 20, 2026162.87169.15159.91168.06168.063.05%681,071
Apr 17, 2026159.17168.17159.02163.09163.095.26%883,980
Apr 16, 2026158.02160.23153.95154.94154.94-1.91%637,197
Apr 15, 2026158.76160.53156.39157.95157.95-0.78%393,731
Apr 14, 2026156.09160.98156.09159.19159.191.78%456,926
Apr 13, 2026155.65157.01152.78156.40156.400.81%704,586
Apr 10, 2026157.77158.75153.49155.15155.15-1.69%506,263
Apr 9, 2026153.49160.65150.00157.82157.823.89%929,943
Apr 8, 2026155.91165.30151.21151.91151.911.36%1,038,256
Apr 7, 2026147.44151.29144.96149.87149.870.56%908,556
Apr 6, 2026138.65149.08138.25149.03149.0310.26%1,101,056
Apr 2, 2026138.81140.11133.18135.16135.16-5.82%1,362,105
Apr 1, 2026147.33148.88142.44143.51143.51-1.95%759,042
Mar 31, 2026142.70148.87141.34146.36146.364.59%1,011,640
Mar 30, 2026150.76150.76137.27139.94139.94-6.23%1,048,462
Mar 27, 2026152.72153.70148.05149.23149.23-2.36%645,588
Mar 26, 2026155.45158.73151.75152.83152.83-2.72%429,672
Mar 25, 2026158.28163.17154.22157.10157.100.03%446,340
Mar 24, 2026159.03160.89154.73157.05157.05-2.57%663,191
Mar 23, 2026160.07165.83159.89161.19161.192.09%761,841
Mar 20, 2026162.90163.47156.46157.89157.89-2.78%862,097
Mar 19, 2026157.38162.88154.48162.40162.402.86%467,624
Mar 18, 2026159.45163.42157.21157.88157.88-1.63%729,089
Mar 17, 2026157.88162.51156.70160.49160.492.44%914,362
Mar 16, 2026166.51167.02153.59156.66156.66-4.54%1,082,901
Mar 13, 2026169.02169.02161.62164.11164.11-1.94%533,465
Mar 12, 2026165.93171.24163.23167.35167.35-1.16%643,226
Mar 11, 2026171.95173.13168.24169.31169.31-2.22%387,364
Mar 10, 2026171.16179.53171.16173.15173.15-0.41%642,549
Mar 9, 2026174.00174.75164.52173.87173.87-2.40%1,015,538
Mar 6, 2026179.19180.62175.64178.14178.14-3.58%444,290
Mar 5, 2026179.89186.27179.12184.76184.760.26%500,855
Mar 4, 2026189.60190.25184.10184.29184.29-1.34%400,683
Mar 3, 2026178.00187.51177.55186.80186.800.77%477,861