Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.440 8.560 8.150 8.230 334,402 -0.27(-3.18%)
Oct 30, 2017 8.610 8.740 8.340 8.500 198,504 -0.24(-2.75%)
Oct 27, 2017 8.740 8.830 8.530 8.740 225,188 -0.07(-0.79%)
Oct 26, 2017 8.680 8.880 8.268 8.810 272,647 +0.15(+1.73%)
Oct 25, 2017 8.540 8.740 8.350 8.660 337,841 +0.16(+1.88%)
Oct 24, 2017 8.240 8.520 8.090 8.500 294,129 +0.27(+3.28%)
Oct 23, 2017 8.200 8.670 8.050 8.230 566,418 -0.07(-0.84%)
Oct 20, 2017 7.800 8.320 7.740 8.300 380,889 +0.60(+7.79%)
Oct 19, 2017 7.690 7.920 7.590 7.700 214,481 -0.05(-0.65%)
Oct 18, 2017 7.800 8.290 7.610 7.750 392,368 -0.04(-0.51%)
Oct 17, 2017 7.750 7.870 7.660 7.790 198,296 +0.10(+1.30%)
Oct 16, 2017 7.550 7.750 7.390 7.690 233,303 +0.26(+3.50%)
Oct 13, 2017 7.840 7.890 7.370 7.430 302,461 -0.39(-4.99%)
Oct 12, 2017 8.100 8.120 7.470 7.820 451,076 -0.32(-3.93%)
Oct 11, 2017 8.200 8.339 8.030 8.140 230,593 -0.08(-0.97%)
Oct 10, 2017 8.290 8.400 8.140 8.220 89,660 +0.01(+0.12%)
Oct 09, 2017 8.620 8.630 8.120 8.210 208,721 -0.40(-4.65%)
Oct 06, 2017 8.730 8.830 8.577 8.610 169,424 -0.19(-2.16%)
Oct 05, 2017 8.710 8.920 8.630 8.800 123,991 +0.08(+0.92%)
Oct 04, 2017 8.650 8.970 8.610 8.720 423,349 +0.08(+0.93%)
Oct 03, 2017 8.770 8.820 8.560 8.640 181,736 -0.04(-0.46%)
Oct 02, 2017 8.960 9.000 8.540 8.680 319,330 -0.22(-2.47%)
Sep 29, 2017 9.050 9.090 8.890 8.900 139,690 -0.06(-0.67%)
Sep 28, 2017 9.160 9.260 8.890 8.960 173,161 -0.19(-2.08%)
Sep 27, 2017 8.880 9.150 208,955 -0.13(-1.40%)
Sep 26, 2017 9.440 9.600 9.150 9.280 317,597 -0.17(-1.80%)
Sep 25, 2017 8.650 9.510 8.550 9.450 408,331 +0.77(+8.87%)
Sep 22, 2017 8.290 8.710 8.290 8.680 167,099 +0.33(+3.95%)
Sep 21, 2017 8.430 8.430 8.210 8.350 157,715 -0.05(-0.60%)
Sep 20, 2017 8.340 8.654 8.120 8.400 262,805 +0.00(+0.00%)
Sep 19, 2017 8.530 8.610 8.250 8.400 190,119 -0.13(-1.52%)
Sep 18, 2017 8.560 8.690 8.410 8.530 244,270 -0.06(-0.70%)
Sep 15, 2017 8.380 8.670 8.240 8.590 370,316 +0.24(+2.87%)
Sep 14, 2017 8.610 8.628 8.120 8.350 156,131 -0.32(-3.69%)
Sep 13, 2017 8.250 8.801 8.250 8.670 227,818 +0.41(+4.96%)
Sep 12, 2017 8.070 8.390 8.070 8.260 148,550 +0.18(+2.23%)
Sep 11, 2017 7.900 8.195 7.660 8.080 257,303 +0.20(+2.54%)
Sep 08, 2017 8.050 8.160 7.820 7.880 154,843 -0.20(-2.48%)
Sep 07, 2017 8.230 8.340 7.890 8.080 224,055 -0.12(-1.46%)
Sep 06, 2017 8.240 8.530 7.990 8.200 292,835 +0.02(+0.24%)
Sep 05, 2017 8.630 8.789 7.940 8.180 348,020 -0.50(-5.76%)
Sep 01, 2017 8.150 8.800 8.110 8.680 304,087 +0.58(+7.16%)
Aug 31, 2017 7.980 8.100 7.850 8.100 312,895 +0.14(+1.76%)
Aug 30, 2017 7.850 8.060 7.670 7.960 239,385 +0.13(+1.66%)
Aug 29, 2017 8.240 8.250 7.640 7.830 420,328 -0.50(-6.00%)
Aug 28, 2017 8.570 8.570 8.280 8.330 153,503 -0.24(-2.80%)
Aug 25, 2017 8.330 8.650 8.280 8.570 274,745 +0.27(+3.25%)
Aug 24, 2017 8.140 8.500 8.140 8.300 213,939 +0.22(+2.72%)
Aug 23, 2017 8.070 8.170 8.020 8.080 105,172 -0.04(-0.49%)
Aug 22, 2017 7.800 8.180 7.800 8.120 175,062 +0.39(+5.05%)
Aug 21, 2017 8.070 8.090 7.540 7.730 252,910 -0.34(-4.21%)
Aug 18, 2017 8.200 8.390 7.910 8.070 274,886 -0.23(-2.77%)
Aug 17, 2017 8.530 8.530 8.190 8.300 225,649 -0.26(-3.04%)
Aug 16, 2017 8.520 8.910 8.520 8.560 185,338 +0.11(+1.30%)
Aug 15, 2017 8.680 8.700 8.320 8.450 196,138 -0.19(-2.20%)
Aug 14, 2017 9.000 9.150 8.580 8.640 248,047 -0.33(-3.68%)
Aug 11, 2017 8.330 9.050 8.280 8.970 327,690 +0.46(+5.41%)
Aug 10, 2017 8.510 8.610 8.160 8.510 256,216 -0.07(-0.82%)
Aug 09, 2017 8.850 8.850 8.500 8.580 394,632 -0.33(-3.70%)
Aug 08, 2017 8.840 9.180 8.840 8.910 299,634 +0.07(+0.79%)
Aug 07, 2017 9.290 9.350 8.830 8.840 461,109 -0.40(-4.33%)
Aug 04, 2017 9.100 9.690 8.960 9.240 627,632 +0.69(+8.07%)
Aug 03, 2017 9.100 9.200 8.250 8.550 631,566 -0.60(-6.56%)
Aug 02, 2017 9.040 9.734 8.800 9.150 1,588,224 +1.33(+17.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.