Boot Barn Holdings Inc (NY: BOOT )

74.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 72.06 75.38 71.20 74.04 1,305,741 +6.45(+9.54%)
May 12, 2021 71.85 72.36 66.58 67.59 718,946 -4.61(-6.39%)
May 11, 2021 69.41 72.78 67.61 72.20 517,293 +0.88(+1.23%)
May 10, 2021 75.00 75.65 71.19 71.32 394,039 -3.28(-4.40%)
May 07, 2021 72.89 74.80 72.22 74.60 374,025 +1.23(+1.68%)
May 06, 2021 74.98 74.98 72.19 73.37 392,320 +0.10(+0.14%)
May 05, 2021 73.06 74.40 71.90 73.27 222,981 +1.36(+1.89%)
May 04, 2021 71.89 72.09 70.00 71.91 194,579 -0.66(-0.91%)
May 03, 2021 70.39 73.39 70.39 72.57 409,639 +2.03(+2.88%)
Apr 30, 2021 70.86 72.22 69.43 70.54 259,000 -0.69(-0.97%)
Apr 29, 2021 73.02 73.61 70.23 71.23 296,324 -0.90(-1.25%)
Apr 28, 2021 71.57 72.26 70.33 72.13 181,726 +0.21(+0.29%)
Apr 27, 2021 69.85 73.17 69.85 71.92 251,127 +1.94(+2.77%)
Apr 26, 2021 73.27 73.67 69.02 69.98 370,714 -2.37(-3.28%)
Apr 23, 2021 69.58 72.90 68.77 72.35 403,500 +3.51(+5.10%)
Apr 22, 2021 68.59 70.05 68.22 68.84 344,758 +0.80(+1.18%)
Apr 21, 2021 65.32 68.42 64.99 68.04 257,087 +2.42(+3.69%)
Apr 20, 2021 67.52 68.01 64.17 65.62 229,130 -2.06(-3.04%)
Apr 19, 2021 67.50 68.82 67.29 67.68 282,416 -0.38(-0.56%)
Apr 16, 2021 67.90 68.70 65.97 68.06 278,500 +1.00(+1.49%)
Apr 15, 2021 67.35 67.99 66.22 67.06 217,286 +0.50(+0.75%)
Apr 14, 2021 66.23 67.91 65.09 66.56 319,549 +0.54(+0.82%)
Apr 13, 2021 67.00 67.29 63.72 66.02 303,310 -0.78(-1.17%)
Apr 12, 2021 68.64 69.18 66.33 66.80 337,245 -1.94(-2.82%)
Apr 09, 2021 66.05 69.38 65.70 68.74 448,800 +2.97(+4.52%)
Apr 08, 2021 65.22 66.63 63.95 65.77 388,403 +0.60(+0.92%)
Apr 07, 2021 66.04 66.93 64.89 65.17 360,035 -0.84(-1.27%)
Apr 06, 2021 63.99 66.87 63.85 66.01 593,995 +3.09(+4.91%)
Apr 05, 2021 63.30 63.30 60.23 62.92 256,413 +1.12(+1.81%)
Apr 01, 2021 63.27 63.29 60.69 61.80 392,300 -0.51(-0.82%)
Mar 31, 2021 62.23 63.66 61.88 62.31 464,657 +0.23(+0.37%)
Mar 30, 2021 59.49 63.08 59.49 62.08 521,002 +2.88(+4.86%)
Mar 29, 2021 62.67 65.04 59.15 59.20 507,179 -4.10(-6.48%)
Mar 26, 2021 62.22 63.85 61.13 63.30 315,300 +2.18(+3.57%)
Mar 25, 2021 55.61 61.33 55.00 61.12 475,422 +4.43(+7.81%)
Mar 24, 2021 59.24 59.95 56.54 56.69 323,826 -1.47(-2.53%)
Mar 23, 2021 61.89 62.50 58.06 58.16 504,331 -4.72(-7.51%)
Mar 22, 2021 65.96 67.49 62.72 62.88 325,589 -2.72(-4.15%)
Mar 19, 2021 63.90 65.78 62.53 65.60 569,800 +2.12(+3.34%)
Mar 18, 2021 64.40 66.17 63.09 63.48 405,189 -0.99(-1.54%)
Mar 17, 2021 60.06 64.61 60.06 64.47 506,234 +3.76(+6.19%)
Mar 16, 2021 62.69 62.73 59.63 60.71 268,812 -2.29(-3.63%)
Mar 15, 2021 62.58 64.62 61.11 63.00 470,660 -0.22(-0.35%)
Mar 12, 2021 61.22 63.24 60.63 63.22 460,800 +2.16(+3.54%)
Mar 11, 2021 60.14 62.08 59.88 61.06 365,092 +1.56(+2.62%)
Mar 10, 2021 59.02 60.50 57.84 59.50 373,489 +0.87(+1.48%)
Mar 09, 2021 61.49 61.55 58.43 58.63 377,171 -1.69(-2.80%)
Mar 08, 2021 59.08 61.55 58.67 60.32 578,114 +1.87(+3.20%)
Mar 05, 2021 57.29 58.78 54.72 58.45 552,700 +2.69(+4.82%)
Mar 04, 2021 58.66 59.48 53.73 55.76 693,121 -3.11(-5.28%)
Mar 03, 2021 62.30 62.53 58.84 58.87 421,120 -2.86(-4.63%)
Mar 02, 2021 63.99 64.77 61.72 61.73 336,678 -2.57(-4.00%)
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.