Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

163.71 -2.93 (-1.76%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 165.97 165.97 161.20 163.71 627,049 -2.93(-1.76%)
Oct 02, 2024 165.00 168.80 164.40 166.64 468,266 +0.12(+0.07%)
Oct 01, 2024 166.23 169.06 165.06 166.52 626,479 -0.76(-0.45%)
Sep 30, 2024 164.57 168.21 164.57 167.28 543,713 +2.16(+1.31%)
Sep 27, 2024 168.69 169.05 164.28 165.12 446,171 -2.52(-1.50%)
Sep 26, 2024 167.00 168.16 163.36 167.64 389,630 +2.56(+1.55%)
Sep 25, 2024 166.57 166.57 163.74 165.08 543,770 -1.38(-0.83%)
Sep 24, 2024 165.23 167.14 163.47 166.46 274,519 +2.11(+1.28%)
Sep 23, 2024 165.71 166.60 160.61 164.35 582,568 -3.46(-2.06%)
Sep 20, 2024 165.77 168.70 164.83 167.81 962,045 +1.60(+0.96%)
Sep 19, 2024 163.00 166.27 161.73 166.21 481,896 +5.88(+3.67%)
Sep 18, 2024 157.09 164.43 155.72 160.33 502,762 +3.39(+2.16%)
Sep 17, 2024 156.37 160.20 155.49 156.94 428,600 +1.97(+1.27%)
Sep 16, 2024 154.46 157.77 153.77 154.97 422,849 +0.42(+0.27%)
Sep 13, 2024 152.37 156.27 152.11 154.55 451,257 +4.10(+2.73%)
Sep 12, 2024 147.87 152.33 147.39 150.45 447,941 +2.22(+1.50%)
Sep 11, 2024 153.45 153.89 146.10 148.23 697,945 -5.19(-3.38%)
Sep 10, 2024 153.50 162.16 148.32 153.42 1,995,617 +13.87(+9.94%)
Sep 09, 2024 135.03 140.47 133.78 139.55 827,191 +4.04(+2.98%)
Sep 06, 2024 134.56 136.74 133.59 135.51 389,119 +0.61(+0.45%)
Sep 05, 2024 135.92 137.56 133.71 134.90 301,173 -0.39(-0.29%)
Sep 04, 2024 134.26 135.62 132.59 135.29 287,717 -0.18(-0.13%)
Sep 03, 2024 131.98 135.94 131.98 135.47 413,392 +1.30(+0.97%)
Aug 30, 2024 138.39 138.39 132.83 134.17 502,343 -3.43(-2.49%)
Aug 29, 2024 137.57 140.18 136.10 137.60 406,214 +1.29(+0.95%)
Aug 28, 2024 139.55 139.55 136.13 136.31 476,901 -4.70(-3.33%)
Aug 27, 2024 140.00 141.70 138.50 141.01 447,514 -0.87(-0.61%)
Aug 26, 2024 143.37 143.57 141.18 141.88 438,351 -0.51(-0.36%)
Aug 23, 2024 140.52 143.02 138.92 142.39 568,160 +3.59(+2.59%)
Aug 22, 2024 138.77 139.52 137.21 138.80 284,867 -0.84(-0.60%)
Aug 21, 2024 140.84 141.51 137.77 139.64 569,953 +2.97(+2.17%)
Aug 20, 2024 136.04 137.38 134.76 136.67 388,525 +0.39(+0.29%)
Aug 19, 2024 137.45 139.25 135.92 136.28 361,544 -1.20(-0.87%)
Aug 16, 2024 139.01 141.42 137.27 137.48 471,348 -2.54(-1.81%)
Aug 15, 2024 138.47 141.87 137.12 140.02 656,582 +7.19(+5.41%)
Aug 14, 2024 135.28 135.50 132.15 132.83 336,814 -2.26(-1.67%)
Aug 13, 2024 137.99 138.78 134.07 135.09 731,658 -1.88(-1.37%)
Aug 12, 2024 133.93 137.20 132.75 136.97 651,877 +3.09(+2.31%)
Aug 09, 2024 130.74 133.96 129.66 133.88 919,648 +2.17(+1.65%)
Aug 08, 2024 126.88 133.48 119.80 131.71 1,625,523 +16.01(+13.84%)
Aug 07, 2024 119.62 121.30 115.01 115.70 972,624 -1.86(-1.58%)
Aug 06, 2024 119.14 120.40 116.18 117.56 727,768 -1.51(-1.27%)
Aug 05, 2024 110.93 119.34 110.65 119.07 926,379 +0.93(+0.79%)
Aug 02, 2024 122.00 122.12 112.64 118.14 1,242,297 -9.39(-7.36%)
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.