Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boot Barn Holdings Inc (NY: BOOT )

107.79 +0.51 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.490 8.605 8.010 8.200 145,176 -0.23(-2.73%)
Apr 28, 2016 8.470 8.730 8.390 8.430 175,346 -0.14(-1.63%)
Apr 27, 2016 8.530 8.650 8.360 8.570 108,187 -0.01(-0.12%)
Apr 26, 2016 8.050 8.620 8.025 8.580 210,334 +0.59(+7.38%)
Apr 25, 2016 8.580 8.650 7.970 7.990 296,901 -0.60(-6.98%)
Apr 22, 2016 8.390 8.640 8.350 8.590 268,437 +0.18(+2.14%)
Apr 21, 2016 8.360 8.650 8.250 8.410 398,111 +0.15(+1.82%)
Apr 20, 2016 8.290 8.520 8.230 8.260 165,153 -0.06(-0.72%)
Apr 19, 2016 8.250 8.490 8.100 8.320 385,508 +0.17(+2.09%)
Apr 18, 2016 8.070 8.210 7.980 8.150 303,716 +0.06(+0.74%)
Apr 15, 2016 7.840 8.100 7.840 8.090 185,431 +0.22(+2.80%)
Apr 14, 2016 7.930 7.955 7.740 7.870 345,016 -0.03(-0.38%)
Apr 13, 2016 7.750 8.050 7.710 7.900 592,253 +0.13(+1.67%)
Apr 12, 2016 7.390 7.780 7.000 7.770 486,058 +0.40(+5.43%)
Apr 11, 2016 6.790 7.720 6.760 7.370 1,020,295 +0.62(+9.19%)
Apr 08, 2016 7.440 7.450 6.500 6.750 1,764,022 -1.20(-15.09%)
Apr 07, 2016 8.700 8.700 7.930 7.950 790,621 -0.72(-8.30%)
Apr 06, 2016 9.030 9.190 8.600 8.670 866,299 -0.33(-3.67%)
Apr 05, 2016 9.620 9.620 8.990 9.000 587,799 -0.70(-7.22%)
Apr 04, 2016 9.690 10.10 9.460 9.700 466,173 +0.05(+0.52%)
Apr 01, 2016 9.270 9.870 9.230 9.650 276,735 +0.25(+2.66%)
Mar 31, 2016 9.310 9.820 9.210 9.400 405,686 +0.13(+1.40%)
Mar 30, 2016 9.380 9.591 9.230 9.270 282,491 -0.04(-0.43%)
Mar 29, 2016 9.240 9.480 9.060 9.310 265,614 +0.08(+0.87%)
Mar 28, 2016 9.410 9.534 9.200 9.230 197,581 -0.11(-1.18%)
Mar 24, 2016 9.060 9.340 9.340 9.340 246,800 +0.29(+3.20%)
Mar 23, 2016 9.550 9.550 8.730 9.050 336,240 -0.56(-5.83%)
Mar 22, 2016 10.16 10.16 9.550 9.610 310,270 -0.66(-6.43%)
Mar 21, 2016 10.08 10.49 9.960 10.27 313,489 +0.14(+1.38%)
Mar 18, 2016 10.09 10.32 9.790 10.13 319,376 +0.11(+1.10%)
Mar 17, 2016 9.450 10.07 9.360 10.02 240,201 +0.62(+6.60%)
Mar 16, 2016 8.980 9.465 8.950 9.400 325,211 +0.39(+4.33%)
Mar 15, 2016 9.700 9.850 8.850 9.010 670,310 -0.69(-7.11%)
Mar 14, 2016 10.56 10.57 9.690 9.700 264,894 -0.81(-7.71%)
Mar 11, 2016 10.54 10.65 10.24 10.51 236,173 +0.09(+0.86%)
Mar 10, 2016 10.37 10.74 10.05 10.42 213,883 +0.08(+0.77%)
Mar 09, 2016 10.82 11.44 10.23 10.34 321,624 -0.43(-3.99%)
Mar 08, 2016 11.45 11.87 10.75 10.77 490,397 -0.63(-5.53%)
Mar 07, 2016 10.48 11.59 10.40 11.40 631,635 +0.91(+8.67%)
Mar 04, 2016 9.640 10.27 9.640 10.49 549,191 +0.79(+8.14%)
Mar 03, 2016 10.12 10.25 9.620 9.700 368,318 -0.41(-4.06%)
Mar 02, 2016 10.03 10.19 9.750 10.11 191,395 +0.18(+1.81%)
Mar 01, 2016 10.12 10.24 9.790 9.930 310,096 -0.23(-2.26%)
Feb 29, 2016 9.460 10.20 9.320 10.16 374,701 +0.69(+7.29%)
Feb 26, 2016 9.670 9.710 9.310 9.470 236,299 -0.14(-1.46%)
Feb 25, 2016 9.520 9.730 9.140 9.610 243,155 +0.13(+1.37%)
Feb 24, 2016 9.420 9.620 9.040 9.480 266,233 -0.13(-1.35%)
Feb 23, 2016 9.380 10.29 9.130 9.610 1,816,134 +0.35(+3.78%)
Feb 22, 2016 8.870 9.520 8.870 9.260 572,893 +0.48(+5.47%)
Feb 19, 2016 9.260 9.530 8.600 8.780 622,723 -0.56(-6.00%)
Feb 18, 2016 9.090 9.470 8.780 9.340 701,221 +0.27(+2.98%)
Feb 17, 2016 8.540 9.130 8.420 9.070 954,527 +0.59(+6.96%)
Feb 16, 2016 8.320 8.510 7.820 8.480 441,763 +0.27(+3.29%)
Feb 12, 2016 8.350 8.210 8.210 8.210 478,100 -0.14(-1.68%)
Feb 11, 2016 7.870 8.480 7.749 8.350 743,717 +0.48(+6.10%)
Feb 10, 2016 8.350 8.775 7.860 7.870 726,089 -0.43(-5.18%)
Feb 09, 2016 8.590 8.590 7.630 8.300 799,484 -0.22(-2.58%)
Feb 08, 2016 8.140 8.630 7.750 8.520 1,176,949 +0.19(+2.28%)
Feb 05, 2016 8.000 8.500 7.920 8.330 1,268,359 +0.41(+5.18%)
Feb 04, 2016 7.430 8.570 7.080 7.920 2,036,822 +0.39(+5.18%)
Feb 03, 2016 6.830 7.750 6.500 7.530 5,448,405 +2.00(+36.17%)
Feb 02, 2016 6.270 6.390 5.200 5.530 2,142,156 -0.88(-13.73%)
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.