Skip to main content

Boot Barn Holdings Inc (NY: BOOT )

95.15 +3.83 (+4.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.12 21.91 20.89 21.84 259,385 +0.71(+3.36%)
Aug 28, 2015 21.08 21.52 20.91 21.13 292,559 +0.18(+0.86%)
Aug 27, 2015 21.31 21.31 20.52 20.95 284,666 -0.02(-0.10%)
Aug 26, 2015 20.73 21.23 20.31 20.97 516,597 +0.60(+2.95%)
Aug 25, 2015 21.26 21.53 20.37 20.37 556,323 -0.49(-2.35%)
Aug 24, 2015 20.21 21.46 19.18 20.86 652,323 -0.82(-3.78%)
Aug 21, 2015 23.15 23.42 21.25 21.68 763,234 -1.84(-7.82%)
Aug 20, 2015 24.08 24.32 23.49 23.52 262,958 -0.77(-3.17%)
Aug 19, 2015 24.74 24.96 24.27 24.29 260,760 -0.44(-1.78%)
Aug 18, 2015 25.01 25.21 24.57 24.73 454,978 -0.42(-1.67%)
Aug 17, 2015 25.11 25.44 24.73 25.15 357,501 -0.09(-0.36%)
Aug 14, 2015 25.91 26.15 24.91 25.24 313,150 -0.71(-2.74%)
Aug 13, 2015 26.03 26.47 25.92 25.95 364,044 -0.01(-0.04%)
Aug 12, 2015 26.43 26.58 25.05 25.96 576,250 -0.49(-1.85%)
Aug 11, 2015 26.11 26.74 25.62 26.45 532,073 +0.32(+1.22%)
Aug 10, 2015 26.51 27.02 26.05 26.13 345,538 -0.30(-1.14%)
Aug 07, 2015 26.28 26.70 26.05 26.43 383,490 -0.14(-0.53%)
Aug 06, 2015 27.26 27.77 26.20 26.57 319,640 -0.82(-2.99%)
Aug 05, 2015 26.32 27.75 26.00 27.39 2,530,214 -5.76(-17.38%)
Aug 04, 2015 32.51 33.39 32.38 33.15 388,742 +0.59(+1.81%)
Aug 03, 2015 31.73 32.72 31.70 32.56 229,859 +0.96(+3.04%)
Jul 31, 2015 31.00 32.27 31.00 31.60 299,187 +0.00(+0.00%)
Jul 30, 2015 31.17 31.79 30.86 31.60 288,085 +0.05(+0.16%)
Jul 29, 2015 31.79 31.97 31.49 31.55 111,644 -0.35(-1.10%)
Jul 28, 2015 31.69 32.49 30.60 31.90 264,916 +0.46(+1.46%)
Jul 27, 2015 30.53 31.76 30.21 31.44 197,113 +0.61(+1.98%)
Jul 24, 2015 31.93 31.94 30.14 30.83 279,783 -1.18(-3.69%)
Jul 23, 2015 32.86 33.01 32.00 32.01 184,459 -0.77(-2.35%)
Jul 22, 2015 33.26 33.70 32.67 32.78 219,898 -0.64(-1.92%)
Jul 21, 2015 34.09 34.09 32.86 33.42 144,383 -0.57(-1.68%)
Jul 20, 2015 33.91 34.40 33.04 33.99 278,749 +0.07(+0.21%)
Jul 17, 2015 33.66 34.43 33.42 33.92 122,330 +0.29(+0.86%)
Jul 16, 2015 33.50 34.00 33.25 33.63 201,752 +0.19(+0.57%)
Jul 15, 2015 33.56 33.82 33.02 33.44 227,929 -0.10(-0.30%)
Jul 14, 2015 33.16 33.61 33.11 33.54 180,915 +0.26(+0.78%)
Jul 13, 2015 33.27 33.55 32.97 33.28 192,522 +0.13(+0.39%)
Jul 10, 2015 33.27 33.27 32.26 33.15 314,877 +0.11(+0.33%)
Jul 09, 2015 32.72 33.17 32.22 33.04 206,680 +0.76(+2.35%)
Jul 08, 2015 32.03 32.42 31.84 32.28 226,181 -0.03(-0.09%)
Jul 07, 2015 31.84 32.43 31.30 32.31 246,081 +0.29(+0.91%)
Jul 06, 2015 32.00 32.19 31.60 32.02 213,529 -0.33(-1.02%)
Jul 02, 2015 32.76 32.35 32.35 32.35 336,100 +0.18(+0.56%)
Jul 01, 2015 31.96 32.38 31.55 32.17 282,228 +0.17(+0.53%)
Jun 30, 2015 30.83 32.57 30.10 32.00 524,092 +1.95(+6.49%)
Jun 29, 2015 30.81 31.00 29.92 30.05 99,905 -1.00(-3.22%)
Jun 26, 2015 31.21 31.59 30.81 31.05 607,532 -0.07(-0.22%)
Jun 25, 2015 31.01 31.23 30.36 31.12 178,484 +0.15(+0.48%)
Jun 24, 2015 30.74 31.20 30.72 30.97 123,368 +0.14(+0.45%)
Jun 23, 2015 31.34 31.50 30.47 30.83 161,091 -0.39(-1.25%)
Jun 22, 2015 31.32 31.39 30.31 31.22 246,733 +0.29(+0.94%)
Jun 19, 2015 31.18 31.54 30.92 30.93 359,063 -0.11(-0.35%)
Jun 18, 2015 30.80 31.42 30.69 31.04 170,914 +0.24(+0.78%)
Jun 17, 2015 30.66 31.20 30.27 30.80 280,074 +0.23(+0.75%)
Jun 16, 2015 30.48 30.81 29.86 30.57 326,713 +0.21(+0.69%)
Jun 15, 2015 28.97 30.53 28.68 30.36 601,714 +1.45(+5.02%)
Jun 12, 2015 28.79 29.12 28.38 28.91 266,805 +0.08(+0.28%)
Jun 11, 2015 28.97 29.42 28.72 28.83 262,846 -0.13(-0.45%)
Jun 10, 2015 28.78 29.27 28.36 28.96 241,573 +0.14(+0.49%)
Jun 09, 2015 28.57 28.93 28.35 28.82 261,706 +0.20(+0.70%)
Jun 08, 2015 28.61 29.05 28.24 28.62 510,378 -0.14(-0.49%)
Jun 05, 2015 25.94 29.00 25.87 28.76 991,783 +2.88(+11.13%)
Jun 04, 2015 25.64 26.06 25.00 25.88 347,225 +0.14(+0.54%)
Jun 03, 2015 26.89 27.25 25.66 25.74 541,117 -1.19(-4.42%)
Jun 02, 2015 27.13 27.50 26.74 26.93 518,265 -0.13(-0.48%)
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.