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

Boot Barn Holdings Inc (NY: BOOT )

103.64 +1.58 (+1.55%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 (%)
Nov 30, 2017 14.52 15.00 14.35 14.81 509,581 +0.31(+2.14%)
Nov 29, 2017 14.34 14.66 14.16 14.50 586,460 +0.24(+1.68%)
Nov 28, 2017 13.89 14.35 13.73 14.26 381,854 +0.40(+2.89%)
Nov 27, 2017 13.50 14.02 13.50 13.86 384,603 +0.45(+3.36%)
Nov 24, 2017 13.43 13.70 13.35 13.41 164,069 -0.08(-0.59%)
Nov 22, 2017 13.65 13.91 13.44 13.49 268,905 -0.23(-1.68%)
Nov 21, 2017 14.05 14.32 13.62 13.72 329,203 -0.35(-2.49%)
Nov 20, 2017 13.74 14.14 13.63 14.07 824,713 +0.38(+2.78%)
Nov 17, 2017 13.69 14.06 13.50 13.69 821,753 +0.15(+1.11%)
Nov 16, 2017 12.77 14.09 12.61 13.54 1,209,032 +0.88(+6.95%)
Nov 15, 2017 13.00 13.00 12.26 12.66 1,506,600 +0.97(+8.30%)
Nov 14, 2017 11.75 11.90 11.55 11.69 300,670 -0.09(-0.76%)
Nov 13, 2017 11.97 12.07 11.74 11.78 374,929 -0.23(-1.92%)
Nov 10, 2017 11.94 12.38 11.48 12.01 486,835 +0.00(+0.00%)
Nov 09, 2017 11.10 12.22 11.01 12.01 1,211,293 +0.80(+7.14%)
Nov 08, 2017 10.54 11.35 10.46 11.21 519,913 +0.57(+5.36%)
Nov 07, 2017 10.08 10.87 9.880 10.64 1,143,014 +0.65(+6.51%)
Nov 06, 2017 10.06 10.12 9.810 9.990 1,040,276 +0.09(+0.91%)
Nov 03, 2017 10.53 10.80 9.500 9.900 2,660,938 +1.50(+17.86%)
Nov 02, 2017 8.160 8.550 8.000 8.400 449,257 +0.29(+3.58%)
Nov 01, 2017 8.230 8.390 7.970 8.110 436,628 -0.12(-1.46%)
Oct 31, 2017 8.440 8.560 8.150 8.230 334,402 -0.27(-3.18%)
Oct 30, 2017 8.610 8.740 8.340 8.500 198,504 -0.24(-2.75%)
Oct 27, 2017 8.740 8.830 8.530 8.740 225,188 -0.07(-0.79%)
Oct 26, 2017 8.680 8.880 8.268 8.810 272,647 +0.15(+1.73%)
Oct 25, 2017 8.540 8.740 8.350 8.660 337,841 +0.16(+1.88%)
Oct 24, 2017 8.240 8.520 8.090 8.500 294,129 +0.27(+3.28%)
Oct 23, 2017 8.200 8.670 8.050 8.230 566,418 -0.07(-0.84%)
Oct 20, 2017 7.800 8.320 7.740 8.300 380,889 +0.60(+7.79%)
Oct 19, 2017 7.690 7.920 7.590 7.700 214,481 -0.05(-0.65%)
Oct 18, 2017 7.800 8.290 7.610 7.750 392,368 -0.04(-0.51%)
Oct 17, 2017 7.750 7.870 7.660 7.790 198,296 +0.10(+1.30%)
Oct 16, 2017 7.550 7.750 7.390 7.690 233,303 +0.26(+3.50%)
Oct 13, 2017 7.840 7.890 7.370 7.430 302,461 -0.39(-4.99%)
Oct 12, 2017 8.100 8.120 7.470 7.820 451,076 -0.32(-3.93%)
Oct 11, 2017 8.200 8.339 8.030 8.140 230,593 -0.08(-0.97%)
Oct 10, 2017 8.290 8.400 8.140 8.220 89,660 +0.01(+0.12%)
Oct 09, 2017 8.620 8.630 8.120 8.210 208,721 -0.40(-4.65%)
Oct 06, 2017 8.730 8.830 8.577 8.610 169,424 -0.19(-2.16%)
Oct 05, 2017 8.710 8.920 8.630 8.800 123,991 +0.08(+0.92%)
Oct 04, 2017 8.650 8.970 8.610 8.720 423,349 +0.08(+0.93%)
Oct 03, 2017 8.770 8.820 8.560 8.640 181,736 -0.04(-0.46%)
Oct 02, 2017 8.960 9.000 8.540 8.680 319,330 -0.22(-2.47%)
Sep 29, 2017 9.050 9.090 8.890 8.900 139,690 -0.06(-0.67%)
Sep 28, 2017 9.160 9.260 8.890 8.960 173,161 -0.19(-2.08%)
Sep 27, 2017 8.880 9.150 208,955 -0.13(-1.40%)
Sep 26, 2017 9.440 9.600 9.150 9.280 317,597 -0.17(-1.80%)
Sep 25, 2017 8.650 9.510 8.550 9.450 408,331 +0.77(+8.87%)
Sep 22, 2017 8.290 8.710 8.290 8.680 167,099 +0.33(+3.95%)
Sep 21, 2017 8.430 8.430 8.210 8.350 157,715 -0.05(-0.60%)
Sep 20, 2017 8.340 8.654 8.120 8.400 262,805 +0.00(+0.00%)
Sep 19, 2017 8.530 8.610 8.250 8.400 190,119 -0.13(-1.52%)
Sep 18, 2017 8.560 8.690 8.410 8.530 244,270 -0.06(-0.70%)
Sep 15, 2017 8.380 8.670 8.240 8.590 370,316 +0.24(+2.87%)
Sep 14, 2017 8.610 8.628 8.120 8.350 156,131 -0.32(-3.69%)
Sep 13, 2017 8.250 8.801 8.250 8.670 227,818 +0.41(+4.96%)
Sep 12, 2017 8.070 8.390 8.070 8.260 148,550 +0.18(+2.23%)
Sep 11, 2017 7.900 8.195 7.660 8.080 257,303 +0.20(+2.54%)
Sep 08, 2017 8.050 8.160 7.820 7.880 154,843 -0.20(-2.48%)
Sep 07, 2017 8.230 8.340 7.890 8.080 224,055 -0.12(-1.46%)
Sep 06, 2017 8.240 8.530 7.990 8.200 292,835 +0.02(+0.24%)
Sep 05, 2017 8.630 8.789 7.940 8.180 348,020 -0.50(-5.76%)
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.