Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

94.47 +3.15 (+3.44%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.00 39.00 33.74 35.05 2,475,141 -2.28(-6.11%)
Oct 30, 2019 36.99 37.55 36.50 37.33 1,324,537 +0.39(+1.06%)
Oct 29, 2019 37.70 38.24 36.77 36.94 702,172 -0.83(-2.20%)
Oct 28, 2019 38.12 38.78 37.41 37.77 982,376 +0.15(+0.40%)
Oct 25, 2019 36.83 37.84 36.71 37.62 680,100 +0.62(+1.68%)
Oct 24, 2019 37.30 37.51 36.16 37.00 629,488 -0.27(-0.72%)
Oct 23, 2019 37.79 37.92 36.14 37.27 1,020,896 -0.65(-1.71%)
Oct 22, 2019 37.32 38.02 36.64 37.92 638,300 +0.62(+1.66%)
Oct 21, 2019 37.23 38.34 37.14 37.30 837,939 +0.45(+1.22%)
Oct 18, 2019 36.50 37.10 36.32 36.85 428,600 -0.26(-0.70%)
Oct 17, 2019 36.79 37.52 36.76 37.11 496,910 +0.40(+1.09%)
Oct 16, 2019 36.63 36.86 35.54 36.71 419,491 -0.12(-0.33%)
Oct 15, 2019 36.39 37.51 36.19 36.83 676,736 +0.86(+2.39%)
Oct 14, 2019 35.00 36.63 34.37 35.97 644,123 +0.76(+2.16%)
Oct 11, 2019 34.50 36.25 34.50 35.21 671,600 +1.29(+3.80%)
Oct 10, 2019 34.04 34.93 33.09 33.92 544,263 -0.12(-0.35%)
Oct 09, 2019 33.78 34.96 33.25 34.04 565,451 +1.26(+3.84%)
Oct 08, 2019 34.02 34.09 31.73 32.78 748,551 -1.68(-4.88%)
Oct 07, 2019 34.84 34.99 34.19 34.46 491,801 -0.63(-1.80%)
Oct 04, 2019 34.75 35.47 34.44 35.09 414,500 +0.75(+2.18%)
Oct 03, 2019 33.70 34.53 32.74 34.34 489,720 +0.57(+1.69%)
Oct 02, 2019 33.17 34.12 32.37 33.77 626,658 +0.37(+1.11%)
Oct 01, 2019 35.00 35.73 32.85 33.40 752,424 -1.50(-4.30%)
Sep 30, 2019 34.95 35.32 34.26 34.90 437,134 +0.16(+0.46%)
Sep 27, 2019 36.22 36.37 34.34 34.74 492,900 -1.40(-3.87%)
Sep 26, 2019 35.10 36.20 34.81 36.14 685,206 +0.61(+1.72%)
Sep 25, 2019 35.15 35.84 34.37 35.53 556,578 +0.59(+1.69%)
Sep 24, 2019 37.06 37.39 34.83 34.94 489,549 -1.90(-5.16%)
Sep 23, 2019 35.96 37.31 35.92 36.84 468,873 +0.77(+2.13%)
Sep 20, 2019 36.82 37.45 35.56 36.07 859,400 -0.77(-2.09%)
Sep 19, 2019 36.83 37.36 36.42 36.84 554,818 +0.32(+0.88%)
Sep 18, 2019 36.36 36.64 35.18 36.52 780,672 +0.12(+0.33%)
Sep 17, 2019 36.74 37.05 35.67 36.40 679,765 -0.34(-0.93%)
Sep 16, 2019 35.81 37.62 35.76 36.74 781,017 +0.57(+1.58%)
Sep 13, 2019 36.00 36.66 35.40 36.17 867,500 +0.92(+2.61%)
Sep 12, 2019 35.79 35.85 34.04 35.25 657,302 -0.29(-0.82%)
Sep 11, 2019 35.33 35.77 34.22 35.54 584,373 +0.31(+0.88%)
Sep 10, 2019 34.36 35.95 34.34 35.23 990,095 +0.87(+2.53%)
Sep 09, 2019 32.12 34.43 31.92 34.36 816,701 +2.32(+7.24%)
Sep 06, 2019 32.64 33.75 31.70 32.04 1,196,200 -0.46(-1.42%)
Sep 05, 2019 31.20 33.07 30.60 32.50 1,204,700 +1.90(+6.21%)
Sep 04, 2019 32.06 32.23 30.13 30.60 1,214,067 -1.19(-3.74%)
Sep 03, 2019 33.90 33.90 31.59 31.79 764,317 -2.46(-7.18%)
Aug 30, 2019 35.27 35.66 33.92 34.25 571,800 -1.03(-2.92%)
Aug 29, 2019 34.18 35.50 34.18 35.28 884,933 +1.55(+4.60%)
Aug 28, 2019 33.03 34.04 32.42 33.73 359,468 +0.57(+1.72%)
Aug 27, 2019 33.38 33.74 32.67 33.16 706,739 +0.15(+0.45%)
Aug 26, 2019 31.61 33.05 31.33 33.01 610,656 +1.85(+5.94%)
Aug 23, 2019 31.10 31.68 30.77 31.16 694,600 -0.63(-1.98%)
Aug 22, 2019 31.20 32.24 31.12 31.79 500,029 +0.73(+2.35%)
Aug 21, 2019 30.94 31.09 30.13 31.06 435,820 +0.57(+1.87%)
Aug 20, 2019 29.95 30.84 29.56 30.49 730,565 +0.42(+1.40%)
Aug 19, 2019 30.59 30.66 29.55 30.07 518,700 +0.08(+0.27%)
Aug 16, 2019 29.55 30.36 29.25 29.99 718,100 +0.78(+2.67%)
Aug 15, 2019 29.38 29.46 28.63 29.21 554,987 +0.02(+0.07%)
Aug 14, 2019 30.26 30.42 29.17 29.19 794,162 -2.07(-6.62%)
Aug 13, 2019 29.51 32.28 29.26 31.26 610,179 +1.53(+5.15%)
Aug 12, 2019 30.56 30.71 29.53 29.73 704,366 -1.12(-3.63%)
Aug 09, 2019 31.71 31.93 30.61 30.85 830,300 -1.10(-3.44%)
Aug 08, 2019 31.09 32.21 31.09 31.95 681,363 +1.03(+3.33%)
Aug 07, 2019 30.61 31.25 30.38 30.92 839,737 -0.20(-0.64%)
Aug 06, 2019 30.73 31.23 30.00 31.12 798,697 +0.68(+2.23%)
Aug 05, 2019 29.48 30.59 28.64 30.44 969,124 +0.17(+0.56%)
Aug 02, 2019 32.37 32.52 29.91 30.27 2,008,000 -2.49(-7.60%)
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.