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

Boot Barn Holdings Inc (NY: BOOT )

99.62 +1.01 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Aug 31, 2017 7.980 8.100 7.850 8.100 312,895 +0.14(+1.76%)
Aug 30, 2017 7.850 8.060 7.670 7.960 239,385 +0.13(+1.66%)
Aug 29, 2017 8.240 8.250 7.640 7.830 420,328 -0.50(-6.00%)
Aug 28, 2017 8.570 8.570 8.280 8.330 153,503 -0.24(-2.80%)
Aug 25, 2017 8.330 8.650 8.280 8.570 274,745 +0.27(+3.25%)
Aug 24, 2017 8.140 8.500 8.140 8.300 213,939 +0.22(+2.72%)
Aug 23, 2017 8.070 8.170 8.020 8.080 105,172 -0.04(-0.49%)
Aug 22, 2017 7.800 8.180 7.800 8.120 175,062 +0.39(+5.05%)
Aug 21, 2017 8.070 8.090 7.540 7.730 252,910 -0.34(-4.21%)
Aug 18, 2017 8.200 8.390 7.910 8.070 274,886 -0.23(-2.77%)
Aug 17, 2017 8.530 8.530 8.190 8.300 225,649 -0.26(-3.04%)
Aug 16, 2017 8.520 8.910 8.520 8.560 185,338 +0.11(+1.30%)
Aug 15, 2017 8.680 8.700 8.320 8.450 196,138 -0.19(-2.20%)
Aug 14, 2017 9.000 9.150 8.580 8.640 248,047 -0.33(-3.68%)
Aug 11, 2017 8.330 9.050 8.280 8.970 327,690 +0.46(+5.41%)
Aug 10, 2017 8.510 8.610 8.160 8.510 256,216 -0.07(-0.82%)
Aug 09, 2017 8.850 8.850 8.500 8.580 394,632 -0.33(-3.70%)
Aug 08, 2017 8.840 9.180 8.840 8.910 299,634 +0.07(+0.79%)
Aug 07, 2017 9.290 9.350 8.830 8.840 461,109 -0.40(-4.33%)
Aug 04, 2017 9.100 9.690 8.960 9.240 627,632 +0.69(+8.07%)
Aug 03, 2017 9.100 9.200 8.250 8.550 631,566 -0.60(-6.56%)
Aug 02, 2017 9.040 9.734 8.800 9.150 1,588,224 +1.33(+17.01%)
Aug 01, 2017 8.010 8.040 7.450 7.820 553,250 -0.19(-2.37%)
Jul 31, 2017 7.400 8.180 7.160 8.010 1,240,044 +0.59(+7.95%)
Jul 28, 2017 7.150 7.430 6.970 7.420 402,663 +0.17(+2.34%)
Jul 27, 2017 6.600 7.260 6.560 7.250 326,460 +0.65(+9.85%)
Jul 26, 2017 6.350 6.890 6.340 6.600 488,327 +0.28(+4.43%)
Jul 25, 2017 6.230 6.480 6.230 6.320 298,667 +0.12(+1.94%)
Jul 24, 2017 6.630 6.680 6.100 6.200 438,383 -0.48(-7.19%)
Jul 21, 2017 6.820 6.820 6.510 6.680 118,106 -0.09(-1.33%)
Jul 20, 2017 6.780 6.880 6.690 6.770 92,322 -0.02(-0.29%)
Jul 19, 2017 6.640 6.870 6.610 6.790 159,828 +0.15(+2.26%)
Jul 18, 2017 6.810 6.930 6.600 6.640 140,111 -0.20(-2.92%)
Jul 17, 2017 6.580 7.000 6.580 6.840 203,700 +0.26(+3.95%)
Jul 14, 2017 6.910 6.960 6.570 6.580 136,035 -0.34(-4.91%)
Jul 13, 2017 6.420 6.950 6.420 6.920 185,452 +0.49(+7.62%)
Jul 12, 2017 6.550 6.660 6.420 6.430 106,920 -0.06(-0.92%)
Jul 11, 2017 6.410 6.510 6.120 6.490 279,093 +0.11(+1.72%)
Jul 10, 2017 6.750 6.750 6.360 6.380 208,290 -0.36(-5.34%)
Jul 07, 2017 6.640 6.760 6.570 6.740 179,273 +0.12(+1.81%)
Jul 06, 2017 6.990 7.060 6.550 6.620 233,505 -0.37(-5.29%)
Jul 05, 2017 7.170 7.210 6.870 6.990 190,122 -0.19(-2.65%)
Jul 03, 2017 7.130 7.246 7.000 7.180 98,993 +0.10(+1.41%)
Jun 30, 2017 7.200 7.213 6.960 7.080 129,000 -0.08(-1.12%)
Jun 29, 2017 6.850 7.220 6.850 7.160 275,042 +0.30(+4.37%)
Jun 28, 2017 7.070 7.140 6.830 6.860 263,480 -0.14(-2.00%)
Jun 27, 2017 6.710 7.250 6.710 7.000 571,685 +0.31(+4.63%)
Jun 26, 2017 6.770 6.820 6.640 6.690 432,973 -0.01(-0.15%)
Jun 23, 2017 6.600 6.790 6.490 6.700 458,241 +0.09(+1.36%)
Jun 22, 2017 6.410 6.695 6.350 6.610 213,298 +0.20(+3.12%)
Jun 21, 2017 6.620 6.620 6.270 6.410 298,666 -0.21(-3.17%)
Jun 20, 2017 6.870 6.870 6.480 6.620 417,639 -0.27(-3.92%)
Jun 19, 2017 6.980 7.030 6.640 6.890 273,577 -0.04(-0.58%)
Jun 16, 2017 6.920 6.940 6.800 6.930 264,960 -0.06(-0.86%)
Jun 15, 2017 6.880 7.020 6.840 6.990 227,701 +0.01(+0.14%)
Jun 14, 2017 6.890 6.985 6.760 6.980 393,906 +0.12(+1.75%)
Jun 13, 2017 6.730 7.000 6.650 6.860 335,116 +0.17(+2.54%)
Jun 12, 2017 6.560 6.860 6.520 6.690 629,088 +0.12(+1.83%)
Jun 09, 2017 6.590 6.590 6.250 6.570 597,775 +0.01(+0.15%)
Jun 08, 2017 6.260 6.780 6.250 6.560 1,094,275 +0.42(+6.84%)
Jun 07, 2017 6.220 6.410 6.000 6.140 731,963 -0.07(-1.13%)
Jun 06, 2017 6.160 6.240 5.990 6.210 1,036,264 +0.06(+0.98%)
Jun 05, 2017 5.980 6.264 5.900 6.150 968,285 +0.17(+2.84%)
Jun 02, 2017 6.160 6.649 5.910 5.980 3,389,290 -1.44(-19.41%)
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.