Advertisement
U.S. markets open in 3 hours 52 minutes

Boot Barn Holdings, Inc. (BOOT)

NYSE - NYSE Delayed Price. Currency in USD
91.32+3.85 (+4.40%)
At close: 04:00PM EDT
91.32 +0.02 (+0.02%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202488.6391.8988.3591.3291.32671,600
Mar 26, 202485.8587.6385.4987.4787.47495,700
Mar 25, 202485.1086.5984.8385.1885.18518,000
Mar 22, 202485.5086.2084.2884.4584.45410,500
Mar 21, 202487.4688.0786.0786.8186.81514,300
Mar 20, 202484.9187.5284.9187.4687.46463,700
Mar 19, 202482.9585.7982.6785.0485.04467,400
Mar 18, 202486.3586.6383.3683.4783.47670,100
Mar 15, 202485.6287.6985.6286.6586.65699,600
Mar 14, 202486.7287.2985.6486.5086.50602,100
Mar 13, 202484.7686.9084.3386.7286.72936,900
Mar 12, 202488.1388.8285.6985.9785.97521,500
Mar 11, 202488.2989.2187.1887.9287.92492,100
Mar 08, 202490.9791.4589.2089.2889.28382,000
Mar 07, 202489.9891.7289.7790.1890.18453,700
Mar 06, 202489.9090.7788.8389.8489.84442,300
Mar 05, 202490.7291.3589.4889.5089.50437,900
Mar 04, 202491.7992.6291.0391.4091.40579,000
Mar 01, 202492.1993.8991.5592.1592.15739,300
Feb 29, 202491.3293.4691.3292.5092.501,211,800
Feb 28, 202489.4090.9589.1190.0090.00452,500
Feb 27, 202490.5291.1489.6190.5190.51470,000
Feb 26, 202488.7591.1688.7589.9889.98572,200
Feb 23, 202488.8191.5888.3289.0289.02490,400
Feb 22, 202489.3689.7488.1388.7588.75535,900
Feb 21, 202488.9389.6187.5788.4688.46669,300
Feb 20, 202489.4490.3888.8089.5789.57721,200
Feb 16, 202489.4591.1189.0290.6690.66742,100
Feb 15, 202491.1791.5789.5990.6090.60505,000
Feb 14, 202489.1190.8488.1390.4490.44696,900
Feb 13, 202484.8088.7684.4187.3387.33982,500
Feb 12, 202487.3889.9387.3888.8088.80965,500
Feb 09, 202484.7388.6784.5587.7387.731,080,200
Feb 08, 202484.6987.6984.4384.7384.73822,900
Feb 07, 202481.1984.4981.0884.1284.12920,400
Feb 06, 202481.7082.4780.8281.6281.62779,500
Feb 05, 202480.7382.3680.3381.5281.521,252,100
Feb 02, 202477.7082.9977.1182.2582.251,524,700
Feb 01, 202477.0180.1574.6679.1479.143,390,200
Jan 31, 202473.8875.3671.5471.7471.741,368,700
Jan 30, 202474.7775.7773.5673.9173.91958,200
Jan 29, 202473.9275.5173.6575.4375.43835,200
Jan 26, 202473.8674.3473.4173.7373.73550,100
Jan 25, 202473.9173.9871.9773.0073.00734,900
Jan 24, 202474.7374.7473.0573.0873.08894,300
Jan 23, 202474.3374.8272.5273.5973.59911,200
Jan 22, 202472.3174.1871.5473.1773.17748,800
Jan 19, 202470.3272.1869.3571.8971.89586,600
Jan 18, 202471.2071.2069.3669.9469.94608,000
Jan 17, 202470.3470.6769.6370.5570.55803,900
Jan 16, 202470.8071.3170.0871.2371.23880,700
Jan 12, 202473.7174.2471.7372.3872.38542,300
Jan 11, 202474.1274.1272.0873.3173.31771,900
Jan 10, 202471.7174.9871.1574.4174.41886,500
Jan 09, 202475.7676.1271.9471.9771.971,336,900
Jan 08, 202475.8978.1774.0676.5976.591,877,200
Jan 05, 202473.0275.8171.0271.4071.401,125,900
Jan 04, 202471.2372.4068.3771.4571.451,545,700
Jan 03, 202474.3674.3872.4773.0573.05888,600
Jan 02, 202476.0976.7973.3675.3475.341,325,900
Dec 29, 202377.5478.9376.4676.7676.761,086,900
Dec 28, 202378.4678.6076.2177.2477.24819,800
Dec 27, 202378.7379.6678.1778.7878.78661,600
Dec 26, 202377.7179.0077.2678.6778.67751,800
Dec 22, 202376.2078.0975.7477.1577.15677,300
Dec 21, 202376.7977.8976.2377.3377.33671,600
Dec 20, 202376.3178.2374.5675.5375.531,198,000
Dec 19, 202377.2178.3675.7876.6076.60697,800
Dec 18, 202376.7078.2975.3076.8376.83622,300
Dec 15, 202381.5581.9077.0477.1077.101,958,200
Dec 14, 202377.1283.1377.1281.6581.651,451,800
Dec 13, 202374.4474.7571.7574.4374.43927,400
Dec 12, 202374.8075.0673.9174.5074.50464,900
Dec 11, 202374.8476.3174.2675.1675.16882,800
Dec 08, 202373.6174.8273.4574.1174.11611,900
Dec 07, 202374.8175.3073.1074.4374.43682,500
Dec 06, 202376.7777.5074.3874.4374.43529,100
Dec 05, 202377.6277.6474.4275.6975.69838,600
Dec 04, 202377.9379.8077.7478.5778.57890,300
Dec 01, 202373.2478.6772.6078.4578.45959,100
Nov 30, 202373.6873.8671.8073.2873.28744,900
Nov 29, 202373.0074.0672.5473.0773.07842,400
Nov 28, 202370.4872.9370.2672.0272.02614,600
Nov 27, 202370.7971.4869.9770.9070.90743,300
Nov 24, 202371.2371.4370.2871.3371.33205,900
Nov 22, 202372.0172.9870.7971.0771.07722,100
Nov 21, 202371.7272.4970.9271.6671.66582,500
Nov 20, 202370.6871.3869.7371.3671.36647,300
Nov 17, 202374.0574.9370.5271.0971.09831,900
Nov 16, 202374.7674.7671.3672.5272.52959,800
Nov 15, 202373.0076.0972.8475.6175.611,079,200
Nov 14, 202372.1874.0471.3772.0872.081,124,800
Nov 13, 202371.4571.4568.6268.9868.981,319,000
Nov 10, 202372.4872.7469.9372.5272.521,100,800
Nov 09, 202375.1775.1771.6271.9071.90745,000
Nov 08, 202374.5875.6073.9274.5174.51612,700
Nov 07, 202375.6376.0174.5474.8874.88961,100
Nov 06, 202375.4876.9674.4675.8075.801,114,100
Nov 03, 202370.0076.0170.0075.2775.272,309,500
Nov 02, 202369.5570.0067.5369.3269.321,113,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...