Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

88.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 88.93 89.61 87.57 88.46 669,257 -1.11(-1.24%)
Feb 20, 2024 89.44 90.38 88.80 89.57 721,173 -1.09(-1.20%)
Feb 16, 2024 89.45 91.11 89.02 90.66 742,138 +0.06(+0.07%)
Feb 15, 2024 91.17 91.57 89.68 90.60 505,253 +0.16(+0.18%)
Feb 14, 2024 89.11 90.84 88.13 90.44 696,858 +3.11(+3.56%)
Feb 13, 2024 84.80 88.76 84.41 87.33 982,492 -1.47(-1.66%)
Feb 12, 2024 87.38 89.94 87.38 88.80 965,479 +1.07(+1.22%)
Feb 09, 2024 84.73 88.67 84.55 87.73 1,090,237 +3.00(+3.54%)
Feb 08, 2024 84.69 87.69 84.43 84.73 822,880 +0.61(+0.73%)
Feb 07, 2024 81.19 84.49 81.08 84.12 920,426 +2.50(+3.06%)
Feb 06, 2024 81.70 82.47 80.83 81.62 779,453 +0.10(+0.12%)
Feb 05, 2024 80.73 82.36 80.33 81.52 1,252,064 -0.73(-0.89%)
Feb 02, 2024 77.70 82.99 77.11 82.25 1,524,920 +3.11(+3.93%)
Feb 01, 2024 77.02 80.15 74.66 79.14 3,389,427 +7.40(+10.32%)
Jan 31, 2024 73.88 75.36 71.54 71.74 1,368,271 -2.17(-2.94%)
Jan 30, 2024 74.77 75.77 73.56 73.91 958,230 -1.52(-2.02%)
Jan 29, 2024 73.92 75.51 73.65 75.43 835,197 +1.70(+2.31%)
Jan 26, 2024 73.86 74.34 73.41 73.73 550,114 +0.73(+1.00%)
Jan 25, 2024 73.91 73.98 71.97 73.00 734,910 -0.08(-0.11%)
Jan 24, 2024 74.73 74.74 73.05 73.08 894,301 -0.51(-0.69%)
Jan 23, 2024 74.33 74.82 72.52 73.59 911,799 +0.42(+0.57%)
Jan 22, 2024 72.31 74.18 71.54 73.17 748,757 +1.28(+1.78%)
Jan 19, 2024 70.32 72.18 69.35 71.89 586,651 +1.95(+2.79%)
Jan 18, 2024 71.20 71.20 69.36 69.94 608,006 -0.61(-0.86%)
Jan 17, 2024 70.34 70.67 69.63 70.55 803,877 -0.68(-0.95%)
Jan 16, 2024 70.80 71.31 70.08 71.23 880,732 -1.15(-1.59%)
Jan 12, 2024 73.71 74.24 71.73 72.38 542,277 -0.93(-1.27%)
Jan 11, 2024 74.12 74.12 72.08 73.31 771,897 -1.10(-1.48%)
Jan 10, 2024 71.71 74.98 71.15 74.41 886,562 +2.44(+3.39%)
Jan 09, 2024 75.76 76.12 71.94 71.97 1,336,870 -4.62(-6.03%)
Jan 08, 2024 75.89 78.17 74.06 76.59 1,876,923 +5.19(+7.27%)
Jan 05, 2024 73.02 75.81 71.02 71.40 1,130,101 -0.05(-0.07%)
Jan 04, 2024 71.23 72.40 68.37 71.45 1,545,733 -1.60(-2.19%)
Jan 03, 2024 74.36 74.38 72.47 73.05 888,639 -2.29(-3.04%)
Jan 02, 2024 76.09 76.80 73.36 75.34 1,325,925 -1.42(-1.85%)
Dec 29, 2023 77.54 78.93 76.46 76.76 1,086,939 -0.48(-0.62%)
Dec 28, 2023 78.46 78.59 76.21 77.24 819,786 -1.54(-1.95%)
Dec 27, 2023 78.73 79.66 78.17 78.78 661,585 +0.11(+0.14%)
Dec 26, 2023 77.71 79.00 77.26 78.67 751,825 +1.52(+1.97%)
Dec 22, 2023 76.20 78.09 75.73 77.15 677,326 -0.18(-0.23%)
Dec 21, 2023 76.79 77.89 76.23 77.33 671,761 +1.80(+2.38%)
Dec 20, 2023 76.31 78.23 74.56 75.53 1,197,997 -1.07(-1.40%)
Dec 19, 2023 77.21 78.36 75.78 76.60 697,791 -0.23(-0.30%)
Dec 18, 2023 76.70 78.30 75.30 76.83 622,295 -0.27(-0.35%)
Dec 15, 2023 81.55 81.90 77.04 77.10 1,958,223 -4.55(-5.57%)
Dec 14, 2023 77.12 83.13 77.12 81.65 1,451,818 +7.22(+9.70%)
Dec 13, 2023 74.44 74.75 71.75 74.43 927,414 -0.07(-0.09%)
Dec 12, 2023 74.80 75.06 73.91 74.50 464,927 -0.66(-0.88%)
Dec 11, 2023 74.84 76.31 74.26 75.16 882,833 +1.05(+1.42%)
Dec 08, 2023 73.61 74.82 73.59 74.11 611,920 -0.32(-0.43%)
Dec 07, 2023 74.81 75.30 73.10 74.43 682,457 +0.00(+0.00%)
Dec 06, 2023 76.77 77.50 74.38 74.43 529,134 -1.26(-1.66%)
Dec 05, 2023 77.62 77.64 74.42 75.69 838,589 -2.88(-3.67%)
Dec 04, 2023 77.93 79.80 77.74 78.57 890,338 +0.12(+0.15%)
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.