Boot Barn Holdings, Inc. BOOT
NYSE · United States · Retail Trade
$120.47-1.42 (-1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $120.47 | -1.16% | $122.60 | $123.73 | $119.70 | 637.30K |
| 2026-09-29 | $121.89 | -3.38% | $124.51 | $126.25 | $119.21 | 664.40K |
| 2026-09-28 | $126.16 | +2.32% | $123.24 | $126.92 | $122.01 | 850.40K |
| 2026-09-25 | $123.30 | -2.14% | $126.26 | $126.67 | $122.80 | 523.60K |
| 2026-09-24 | $126.00 | +1.21% | $124.93 | $127.39 | $123.44 | 608.10K |
| 2026-09-23 | $124.49 | -3.71% | $127.43 | $128.68 | $123.63 | 463.70K |
| 2026-09-22 | $129.28 | +3.98% | $126.99 | $131.80 | $126.82 | 874.90K |
| 2026-09-21 | $124.33 | +1.15% | $124.09 | $126.27 | $122.16 | 576.50K |
| 2026-09-18 | $122.92 | +0.07% | $123.48 | $124.69 | $122.58 | 983.10K |
| 2026-09-17 | $122.83 | +0.07% | $125.10 | $125.20 | $120.64 | 678.60K |
| 2026-09-16 | $122.75 | -4.38% | $128.66 | $130.46 | $122.46 | 1.46M |
| 2026-09-15 | $128.37 | -10.13% | $142.00 | $143.51 | $126.80 | 1.89M |
| 2026-09-14 | $142.84 | -1.07% | $141.91 | $145.49 | $141.62 | 487.50K |
| 2026-09-11 | $144.39 | +2.64% | $142.79 | $145.77 | $141.72 | 502.90K |
| 2026-09-10 | $140.68 | -1.64% | $140.57 | $142.79 | $139.04 | 616.00K |
| 2026-09-09 | $143.02 | -6.28% | $151.01 | $152.15 | $142.72 | 597.50K |
| 2026-09-08 | $152.60 | -1.10% | $154.82 | $154.96 | $151.35 | 363.90K |
| 2026-09-04 | $154.29 | +4.70% | $147.11 | $155.03 | $147.11 | 464.00K |
| 2026-09-03 | $147.36 | -0.87% | $150.30 | $151.09 | $146.27 | 394.80K |
| 2026-09-02 | $148.66 | -0.08% | $148.22 | $150.65 | $147.85 | 432.80K |
| 2026-09-01 | $148.78 | -1.23% | $149.26 | $153.20 | $147.79 | 716.70K |
| 2026-08-31 | $150.63 | -2.73% | $154.34 | $154.62 | $150.17 | 437.30K |
| 2026-08-28 | $154.85 | -0.49% | $156.51 | $158.55 | $154.71 | 337.90K |
| 2026-08-27 | $155.62 | -2.57% | $158.06 | $158.74 | $153.73 | 551.50K |
| 2026-08-26 | $159.72 | +0.02% | $160.48 | $162.56 | $159.07 | 416.70K |
| 2026-08-25 | $159.69 | -1.31% | $161.69 | $164.19 | $157.38 | 895.30K |
| 2026-08-24 | $161.81 | -2.27% | $167.18 | $168.84 | $160.75 | 727.40K |
| 2026-08-21 | $165.57 | +3.34% | $162.87 | $167.18 | $162.13 | 573.60K |
| 2026-08-20 | $160.22 | -5.29% | $165.89 | $166.15 | $158.79 | 707.30K |
| 2026-08-19 | $169.17 | +7.01% | $159.41 | $169.23 | $159.41 | 738.00K |
| 2026-08-18 | $158.09 | -3.68% | $162.35 | $163.68 | $157.85 | 593.90K |
| 2026-08-17 | $164.13 | +0.50% | $161.47 | $164.54 | $160.12 | 688.50K |
| 2026-08-14 | $163.32 | +0.52% | $162.87 | $164.93 | $161.28 | 505.10K |
| 2026-08-13 | $162.48 | +1.08% | $162.04 | $166.14 | $159.04 | 557.30K |
| 2026-08-12 | $160.74 | -3.05% | $167.35 | $167.35 | $160.47 | 628.30K |
| 2026-08-11 | $165.80 | -1.65% | $167.77 | $170.47 | $165.09 | 531.80K |
| 2026-08-10 | $168.59 | +3.05% | $166.71 | $172.06 | $165.08 | 588.10K |
| 2026-08-07 | $163.60 | -0.27% | $162.85 | $165.54 | $161.60 | 511.00K |
| 2026-08-06 | $164.04 | +1.82% | $162.01 | $170.52 | $161.34 | 722.10K |
| 2026-08-05 | $161.11 | -1.33% | $162.69 | $165.55 | $159.44 | 601.10K |
| 2026-08-04 | $163.28 | +2.95% | $161.52 | $165.63 | $161.32 | 913.10K |
| 2026-08-03 | $158.60 | +6.45% | $153.78 | $164.60 | $153.78 | 1.00M |
| 2026-07-31 | $148.99 | -3.49% | $154.00 | $154.00 | $148.71 | 926.90K |
| 2026-07-30 | $154.37 | +2.31% | $148.19 | $157.61 | $148.19 | 1.77M |
| 2026-07-29 | $150.89 | -4.87% | $156.01 | $160.14 | $148.80 | 1.18M |
| 2026-07-28 | $158.62 | +2.26% | $156.13 | $160.51 | $155.80 | 730.70K |
| 2026-07-27 | $155.12 | +3.43% | $152.60 | $156.29 | $152.60 | 706.00K |
| 2026-07-24 | $149.98 | +1.50% | $147.57 | $151.90 | $147.57 | 753.50K |
| 2026-07-23 | $147.76 | -1.08% | $146.99 | $148.22 | $143.87 | 741.00K |
| 2026-07-22 | $149.38 | +0.22% | $149.17 | $150.10 | $146.00 | 407.20K |
| 2026-07-21 | $149.05 | -0.58% | $150.97 | $152.00 | $146.64 | 794.50K |
| 2026-07-20 | $149.92 | -1.67% | $151.00 | $152.18 | $147.80 | 695.10K |
| 2026-07-17 | $152.47 | -0.86% | $150.56 | $159.00 | $149.32 | 437.30K |
| 2026-07-16 | $153.80 | -0.25% | $152.38 | $159.00 | $152.38 | 531.80K |
| 2026-07-15 | $154.19 | -0.97% | $154.81 | $159.44 | $153.72 | 592.70K |
| 2026-07-14 | $155.70 | -5.25% | $166.26 | $167.79 | $155.69 | 637.10K |
| 2026-07-13 | $164.32 | +1.92% | $163.17 | $167.74 | $162.11 | 612.50K |
| 2026-07-10 | $161.23 | +2.45% | $158.44 | $162.43 | $157.54 | 434.40K |
| 2026-07-09 | $157.37 | +0.59% | $156.46 | $160.31 | $154.00 | 483.40K |
| 2026-07-08 | $156.44 | -1.01% | $157.49 | $159.99 | $153.92 | 466.20K |
| 2026-07-07 | $158.03 | -0.47% | $159.91 | $163.28 | $156.63 | 617.70K |
| 2026-07-06 | $158.77 | +0.67% | $154.61 | $161.01 | $154.52 | 773.00K |
| 2026-07-02 | $157.72 | -2.74% | $161.16 | $163.29 | $155.71 | 477.80K |
| 2026-07-01 | $162.17 | -1.28% | $162.42 | $165.80 | $161.54 | 430.80K |
| 2026-06-30 | $164.27 | -0.17% | $165.00 | $165.86 | $158.37 | 592.20K |
| 2026-06-29 | $164.55 | -7.34% | $175.64 | $175.64 | $163.52 | 1.02M |
| 2026-06-26 | $177.58 | +1.39% | $173.65 | $178.01 | $172.67 | 1.16M |
| 2026-06-25 | $175.15 | -1.31% | $177.07 | $178.67 | $173.58 | 529.20K |
| 2026-06-24 | $177.48 | +2.26% | $174.69 | $182.79 | $174.67 | 692.80K |
| 2026-06-23 | $173.56 | -2.75% | $174.92 | $177.82 | $172.65 | 690.00K |
| 2026-06-22 | $178.46 | +2.43% | $177.87 | $184.18 | $175.85 | 1.09M |
| 2026-06-18 | $174.22 | +5.13% | $169.85 | $177.19 | $168.26 | 1.03M |
| 2026-06-17 | $165.72 | +1.97% | $164.80 | $172.70 | $164.10 | 805.30K |
| 2026-06-16 | $162.52 | -2.03% | $167.01 | $172.38 | $161.80 | 697.70K |
| 2026-06-15 | $165.88 | -2.77% | $171.37 | $177.08 | $165.36 | 695.00K |
| 2026-06-12 | $170.61 | -2.50% | $176.56 | $178.07 | $168.18 | 511.70K |
| 2026-06-11 | $174.98 | +5.93% | $164.29 | $175.14 | $164.27 | 586.30K |
| 2026-06-10 | $165.19 | -3.29% | $169.28 | $172.70 | $162.46 | 824.50K |
| 2026-06-09 | $170.81 | +5.31% | $164.63 | $173.07 | $164.63 | 701.50K |
| 2026-06-08 | $162.20 | -3.22% | $167.85 | $171.04 | $160.87 | 553.00K |
| 2026-06-05 | $167.60 | -0.92% | $168.32 | $170.77 | $165.43 | 471.70K |
| 2026-06-04 | $169.15 | -0.90% | $173.98 | $174.66 | $166.45 | 601.00K |
| 2026-06-03 | $170.69 | -0.70% | $169.95 | $170.78 | $166.95 | 684.80K |
| 2026-06-02 | $171.89 | +1.21% | $169.08 | $175.79 | $168.96 | 619.70K |
| 2026-06-01 | $169.84 | -0.02% | $165.39 | $170.89 | $163.28 | 844.50K |
| 2026-05-29 | $169.87 | -0.53% | $170.09 | $171.76 | $166.23 | 696.30K |
| 2026-05-28 | $170.77 | +3.28% | $166.02 | $175.32 | $162.70 | 923.70K |
| 2026-05-27 | $165.35 | +0.77% | $166.32 | $171.51 | $164.99 | 698.20K |
| 2026-05-26 | $164.09 | +6.10% | $160.31 | $164.96 | $158.09 | 879.40K |
| 2026-05-22 | $154.65 | +0.10% | $154.86 | $156.00 | $151.25 | 597.30K |