Boot Barn Holdings Inc (NY: BOOT )

73.01 -0.68 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 72.56 73.80 71.80 73.01 723,686 -0.68(-0.92%)
Aug 12, 2022 70.30 73.77 69.58 73.69 969,596 +3.92(+5.62%)
Aug 11, 2022 70.30 71.93 69.38 69.77 1,156,968 +2.79(+4.17%)
Aug 10, 2022 64.69 67.50 63.81 66.98 1,128,066 +4.65(+7.46%)
Aug 09, 2022 65.29 65.29 61.51 62.33 706,172 -3.39(-5.16%)
Aug 08, 2022 63.00 66.69 62.68 65.72 970,155 +4.43(+7.23%)
Aug 05, 2022 60.01 62.32 60.01 61.29 484,498 +0.44(+0.72%)
Aug 04, 2022 62.50 62.52 60.57 60.85 607,746 -1.81(-2.89%)
Aug 03, 2022 61.13 63.37 59.51 62.66 929,526 +2.32(+3.84%)
Aug 02, 2022 60.53 61.79 59.17 60.34 767,051 -1.16(-1.89%)
Aug 01, 2022 61.25 63.21 60.43 61.50 864,659 -0.80(-1.28%)
Jul 29, 2022 62.61 62.99 60.00 62.30 1,208,634 -0.98(-1.55%)
Jul 28, 2022 67.60 69.58 58.51 63.28 3,158,773 -6.65(-9.51%)
Jul 27, 2022 67.13 70.59 66.23 69.93 853,982 +3.55(+5.35%)
Jul 26, 2022 68.08 68.64 65.89 66.38 850,399 -4.13(-5.86%)
Jul 25, 2022 73.42 73.42 69.61 70.51 807,848 -2.41(-3.30%)
Jul 22, 2022 73.97 76.25 71.56 72.92 536,723 -1.35(-1.82%)
Jul 21, 2022 74.25 74.32 71.96 74.27 478,135 +0.74(+1.01%)
Jul 20, 2022 71.19 73.78 70.66 73.53 585,057 +2.15(+3.01%)
Jul 19, 2022 70.00 71.95 69.93 71.38 589,215 +2.41(+3.49%)
Jul 18, 2022 66.79 71.01 66.79 68.97 647,084 +3.21(+4.88%)
Jul 15, 2022 66.46 66.46 64.64 65.76 429,728 +0.46(+0.70%)
Jul 14, 2022 65.05 65.46 63.56 65.30 464,094 -0.93(-1.40%)
Jul 13, 2022 66.83 67.33 64.47 66.23 696,510 -1.59(-2.34%)
Jul 12, 2022 66.98 69.33 65.93 67.82 600,390 +0.32(+0.47%)
Jul 11, 2022 69.07 69.13 66.93 67.50 584,829 -2.07(-2.98%)
Jul 08, 2022 71.19 71.34 68.38 69.57 298,895 -1.75(-2.45%)
Jul 07, 2022 69.25 71.80 68.52 71.32 365,873 +3.11(+4.56%)
Jul 06, 2022 69.83 70.59 67.18 68.21 456,528 -1.96(-2.79%)
Jul 05, 2022 66.81 70.80 66.19 70.17 693,630 +1.64(+2.39%)
Jul 01, 2022 68.14 69.05 66.12 68.53 506,602 -0.38(-0.55%)
Jun 30, 2022 71.36 71.36 67.60 68.91 697,422 -3.88(-5.33%)
Jun 29, 2022 74.05 74.05 71.32 72.79 454,562 -1.54(-2.07%)
Jun 28, 2022 77.10 77.90 74.29 74.33 443,510 -2.37(-3.09%)
Jun 27, 2022 78.53 79.34 75.95 76.70 327,134 -1.43(-1.83%)
Jun 24, 2022 73.84 78.91 73.50 78.13 901,397 +5.27(+7.23%)
Jun 23, 2022 73.88 74.23 71.06 72.86 595,121 -0.74(-1.01%)
Jun 22, 2022 73.04 74.70 72.25 73.60 411,956 -1.10(-1.47%)
Jun 21, 2022 75.68 76.82 74.62 74.70 403,706 +0.45(+0.61%)
Jun 17, 2022 74.66 75.66 72.03 74.25 863,518 +0.49(+0.66%)
Jun 16, 2022 76.54 76.58 72.85 73.76 430,907 -5.59(-7.04%)
Jun 15, 2022 79.48 80.68 77.40 79.35 365,744 +1.13(+1.44%)
Jun 14, 2022 78.30 79.45 76.92 78.22 435,541 +0.18(+0.23%)
Jun 13, 2022 79.01 80.43 76.51 78.04 613,473 -3.68(-4.50%)
Jun 10, 2022 84.22 85.85 81.66 81.72 313,704 -4.37(-5.08%)
Jun 09, 2022 87.07 88.45 85.75 86.09 648,481 -1.36(-1.56%)
Jun 08, 2022 86.59 88.10 85.82 87.45 615,384 +0.58(+0.67%)
Jun 07, 2022 83.40 87.33 81.36 86.87 521,353 +1.91(+2.25%)
Jun 06, 2022 86.67 87.13 83.71 84.96 326,458 -0.16(-0.19%)
Jun 03, 2022 83.09 85.47 81.95 85.12 338,157 +0.48(+0.57%)
Jun 02, 2022 81.54 84.97 80.59 84.64 596,635 +3.01(+3.69%)
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.