Skip to main content
logo
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
167.44
-2.43 (-1.43%)
Jun 1, 2026, 12:58 PM EDT - Market open

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026165.39168.45163.28167.13--1.61%302,657
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
May 19, 2026140.21144.90137.53141.54141.540.32%639,476
May 18, 2026143.60148.49138.30141.09141.09-1.92%905,023
May 15, 2026156.95156.97143.39143.85143.85-1.71%1,783,449
May 14, 2026147.82150.38140.80146.36146.360.77%1,244,534
May 13, 2026144.17146.14139.52145.24145.240.30%1,236,762
May 12, 2026148.00149.18141.41144.80144.80-5.42%1,537,410
May 11, 2026162.30164.19152.58153.10153.10-6.25%830,256
May 8, 2026164.99166.00160.74163.30163.30-0.04%442,652
May 7, 2026172.27173.63160.77163.37163.37-4.96%706,121
May 6, 2026168.71172.92167.44171.90171.903.62%423,026
May 5, 2026168.11170.55165.57165.90165.90-1.05%582,273
May 4, 2026169.14169.89163.84167.66167.66-2.22%527,647
May 1, 2026170.98171.69167.87171.47171.470.01%414,675
Apr 30, 2026167.15172.14166.85171.45171.452.82%510,579
Apr 29, 2026167.79170.05163.80166.74166.74-1.31%386,035
Apr 28, 2026170.05171.70164.50168.95168.95-0.78%426,410
Apr 27, 2026169.39171.29165.86170.28170.280.94%576,498
Apr 24, 2026163.14170.26161.22168.69168.693.37%547,251
Apr 23, 2026164.16165.02160.04163.19163.19-0.91%328,772
Apr 22, 2026166.42167.20162.39164.69164.69-0.72%551,849
Apr 21, 2026168.46171.46164.88165.89165.89-1.29%501,050
Apr 20, 2026162.87169.15159.91168.06168.063.05%681,089
Apr 17, 2026159.17168.17159.02163.09163.095.26%884,057
Apr 16, 2026158.02160.23153.95154.94154.94-1.91%637,354
Apr 15, 2026158.76160.53156.39157.95157.95-0.78%393,733
Apr 14, 2026156.09160.98156.09159.19159.191.78%457,241
Apr 13, 2026155.65157.01152.78156.40156.400.81%704,748
Apr 10, 2026157.77158.75153.49155.15155.15-1.69%506,281
Apr 9, 2026153.49160.65150.00157.82157.823.89%930,018
Apr 8, 2026155.91165.30151.21151.91151.911.36%1,038,312
Apr 7, 2026147.44151.29144.96149.87149.870.56%908,760
Apr 6, 2026138.65149.08138.25149.03149.0310.26%1,104,558
Apr 2, 2026138.81140.11133.18135.16135.16-5.82%1,362,985
Apr 1, 2026147.33148.88142.44143.51143.51-1.95%759,048
Mar 31, 2026142.70148.87141.34146.36146.364.59%1,011,802
Mar 30, 2026150.76150.76137.27139.94139.94-6.23%1,049,627
Mar 27, 2026152.72153.70148.05149.23149.23-2.36%647,766
Mar 26, 2026155.45158.73151.75152.83152.83-2.72%433,509
Mar 25, 2026158.28163.17154.22157.10157.100.03%446,340
Mar 24, 2026159.03160.89154.73157.05157.05-2.57%663,306
Mar 23, 2026160.07165.83159.89161.19161.192.09%761,966
Mar 20, 2026162.90163.47156.46157.89157.89-2.78%877,489