Skip to main content

Boot Barn Holdings, Inc. Common Stock (NY:BOOT)

152.00 -2.55 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 155.68 155.68 151.85 152.00 486,977 -2.55(-1.65%)
Jun 27, 2025 154.17 155.28 151.08 154.55 1,056,661 +2.00(+1.31%)
Jun 26, 2025 152.13 154.62 148.84 152.55 653,931 +1.41(+0.93%)
Jun 25, 2025 155.72 155.72 150.43 151.14 483,745 -3.12(-2.02%)
Jun 24, 2025 160.27 160.57 153.71 154.26 713,787 -3.04(-1.93%)
Jun 23, 2025 161.24 162.58 154.83 157.30 677,760 -6.89(-4.20%)
Jun 20, 2025 165.20 167.36 164.19 164.19 657,138 +0.90(+0.55%)
Jun 18, 2025 161.37 165.03 161.36 163.29 479,577 +1.36(+0.84%)
Jun 17, 2025 161.71 163.91 160.87 161.93 422,973 -2.12(-1.29%)
Jun 16, 2025 161.04 165.05 159.00 164.05 682,810 +6.78(+4.31%)
Jun 13, 2025 160.38 161.93 156.05 157.27 660,121 -5.88(-3.60%)
Jun 12, 2025 160.91 163.15 159.01 163.15 393,301 +0.88(+0.54%)
Jun 11, 2025 164.39 168.04 161.90 162.27 504,994 +0.24(+0.15%)
Jun 10, 2025 167.67 167.94 160.65 162.03 530,911 -5.45(-3.25%)
Jun 09, 2025 167.66 170.16 166.25 167.48 701,630 +2.64(+1.60%)
Jun 06, 2025 166.58 167.73 162.61 164.84 540,268 -1.56(-0.94%)
Jun 05, 2025 162.37 166.76 160.84 166.40 694,202 +5.45(+3.39%)
Jun 04, 2025 161.61 162.23 159.75 160.95 532,440 -0.64(-0.40%)
Jun 03, 2025 159.69 164.44 158.56 161.59 678,909 +4.08(+2.59%)
Jun 02, 2025 158.35 158.93 154.66 157.51 927,389 -2.80(-1.75%)
May 30, 2025 158.48 161.59 156.66 160.31 690,185 +1.08(+0.68%)
May 29, 2025 164.04 164.04 159.01 159.23 791,421 -2.69(-1.66%)
May 28, 2025 161.53 163.75 159.32 161.92 795,210 -1.19(-0.73%)
May 27, 2025 162.04 164.47 159.68 163.11 723,272 +6.15(+3.92%)
May 23, 2025 153.82 158.21 153.01 156.96 815,939 -2.62(-1.64%)
May 22, 2025 157.91 163.21 157.65 159.58 828,242 +2.17(+1.38%)
May 21, 2025 158.94 160.79 156.50 157.41 930,335 -5.44(-3.34%)
May 20, 2025 159.66 166.10 159.02 162.85 853,214 +1.91(+1.19%)
May 19, 2025 153.00 161.16 152.91 160.94 988,831 +4.23(+2.70%)
May 16, 2025 155.27 158.93 152.54 156.71 1,083,436 +1.74(+1.12%)
May 15, 2025 153.85 159.31 152.00 154.97 3,009,965 +22.13(+16.66%)
May 14, 2025 134.53 136.54 132.84 132.84 2,026,081 -2.26(-1.67%)
May 13, 2025 134.41 136.25 133.53 135.10 998,426 +1.80(+1.35%)
May 12, 2025 129.65 141.02 129.43 133.30 1,738,196 +15.66(+13.31%)
May 09, 2025 117.56 119.79 116.79 117.64 733,513 -1.20(-1.01%)
May 08, 2025 113.63 120.28 111.60 118.84 1,092,257 +6.73(+6.00%)
May 07, 2025 112.07 113.19 110.54 112.11 644,959 +0.82(+0.74%)
May 06, 2025 109.86 111.94 108.32 111.29 654,066 -1.02(-0.91%)
May 05, 2025 113.50 115.19 112.21 112.31 740,479 -1.18(-1.04%)
May 02, 2025 109.28 114.66 109.28 113.49 1,009,606 +5.76(+5.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.