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

Boot Barn Holdings Inc (NY: BOOT )

107.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2016 12.52 12.67 12.24 12.38 132,444 -0.14(-1.12%)
Aug 30, 2016 12.59 12.74 12.34 12.52 173,984 -0.21(-1.65%)
Aug 29, 2016 12.88 12.92 12.66 12.73 239,528 -0.05(-0.39%)
Aug 26, 2016 12.49 13.11 12.48 12.78 262,797 +0.40(+3.23%)
Aug 25, 2016 12.27 12.61 12.15 12.38 170,283 +0.02(+0.16%)
Aug 24, 2016 12.56 12.65 12.25 12.36 374,819 -0.25(-1.98%)
Aug 23, 2016 12.63 12.79 12.32 12.61 131,552 +0.11(+0.88%)
Aug 22, 2016 12.65 12.68 12.11 12.50 277,989 -0.15(-1.19%)
Aug 19, 2016 12.22 12.98 12.10 12.65 334,926 +0.50(+4.12%)
Aug 18, 2016 11.50 12.59 11.46 12.15 368,965 +0.75(+6.58%)
Aug 17, 2016 11.38 11.49 11.15 11.40 161,623 -0.07(-0.61%)
Aug 16, 2016 11.53 11.55 11.33 11.47 144,030 -0.06(-0.52%)
Aug 15, 2016 11.17 11.76 11.11 11.53 231,378 +0.43(+3.87%)
Aug 12, 2016 11.19 11.22 10.91 11.10 208,342 -0.06(-0.54%)
Aug 11, 2016 10.74 11.25 10.71 11.16 390,915 +0.63(+5.98%)
Aug 10, 2016 10.62 10.72 10.33 10.53 196,953 +0.09(+0.86%)
Aug 09, 2016 10.71 10.74 10.43 10.44 141,941 -0.29(-2.70%)
Aug 08, 2016 10.64 10.90 10.57 10.73 193,816 +0.12(+1.13%)
Aug 05, 2016 10.37 10.92 10.36 10.61 322,079 +0.30(+2.91%)
Aug 04, 2016 9.680 10.33 9.570 10.31 259,767 +0.64(+6.62%)
Aug 03, 2016 9.770 9.890 9.480 9.670 281,558 -0.21(-2.13%)
Aug 02, 2016 10.79 10.79 9.822 9.880 208,792 -0.87(-8.09%)
Aug 01, 2016 10.72 10.78 10.60 10.75 266,362 -0.01(-0.09%)
Jul 29, 2016 10.20 10.84 10.20 10.76 291,567 +0.54(+5.28%)
Jul 28, 2016 10.41 10.41 9.700 10.22 299,001 -0.26(-2.48%)
Jul 27, 2016 10.00 10.87 9.520 10.48 606,149 +0.67(+6.83%)
Jul 26, 2016 9.400 9.845 9.180 9.810 422,937 +0.50(+5.37%)
Jul 25, 2016 9.190 9.360 9.040 9.310 256,231 +0.21(+2.31%)
Jul 22, 2016 9.190 9.250 8.800 9.100 187,950 -0.15(-1.62%)
Jul 21, 2016 9.280 9.500 9.130 9.250 157,865 +0.01(+0.11%)
Jul 20, 2016 8.810 9.275 8.800 9.240 308,790 +0.44(+5.00%)
Jul 19, 2016 9.460 9.490 8.750 8.800 215,703 -0.70(-7.37%)
Jul 18, 2016 9.070 9.550 8.950 9.500 169,249 +0.45(+4.97%)
Jul 15, 2016 9.030 9.125 8.850 9.050 205,203 +0.04(+0.44%)
Jul 14, 2016 9.380 9.390 8.820 9.010 329,858 -0.33(-3.53%)
Jul 13, 2016 9.660 9.680 9.190 9.340 143,146 -0.23(-2.40%)
Jul 12, 2016 9.620 9.700 9.520 9.570 186,883 +0.03(+0.31%)
Jul 11, 2016 9.300 9.640 9.235 9.540 187,105 +0.30(+3.25%)
Jul 08, 2016 8.910 9.380 8.750 9.240 212,420 +0.49(+5.60%)
Jul 07, 2016 8.630 8.910 8.575 8.750 135,559 +0.09(+1.04%)
Jul 06, 2016 8.450 8.660 8.240 8.660 139,594 +0.20(+2.36%)
Jul 05, 2016 8.990 8.990 8.220 8.460 353,409 -0.55(-6.10%)
Jul 01, 2016 8.670 9.010 9.010 9.010 285,900 +0.39(+4.52%)
Jun 30, 2016 8.580 8.660 8.310 8.620 259,763 +0.12(+1.41%)
Jun 29, 2016 8.360 8.670 8.260 8.500 223,207 +0.35(+4.29%)
Jun 28, 2016 7.950 8.400 7.950 8.150 169,357 +0.21(+2.64%)
Jun 27, 2016 8.140 8.140 7.835 7.940 311,639 -0.33(-3.99%)
Jun 24, 2016 8.000 8.440 7.950 8.270 886,415 -0.22(-2.59%)
Jun 23, 2016 8.250 8.510 8.170 8.490 226,368 +0.36(+4.43%)
Jun 22, 2016 8.200 8.420 8.076 8.130 217,523 -0.04(-0.49%)
Jun 21, 2016 8.330 8.450 8.050 8.170 218,770 -0.23(-2.74%)
Jun 20, 2016 8.030 8.500 8.030 8.400 182,003 +0.48(+6.06%)
Jun 17, 2016 7.680 7.950 7.650 7.920 372,963 +0.26(+3.39%)
Jun 16, 2016 7.860 7.940 7.420 7.660 412,467 -0.21(-2.67%)
Jun 15, 2016 7.830 8.270 7.800 7.870 273,241 +0.20(+2.61%)
Jun 14, 2016 7.720 7.890 7.520 7.670 170,645 -0.08(-1.03%)
Jun 13, 2016 7.980 8.040 7.720 7.750 236,202 -0.26(-3.25%)
Jun 10, 2016 8.620 8.720 7.790 8.010 580,280 -0.67(-7.72%)
Jun 09, 2016 8.370 8.740 8.205 8.680 450,636 +0.19(+2.24%)
Jun 08, 2016 8.530 8.630 8.420 8.490 218,296 +0.06(+0.71%)
Jun 07, 2016 8.290 8.580 8.270 8.430 301,700 +0.04(+0.48%)
Jun 06, 2016 8.000 8.410 7.880 8.390 269,888 +0.36(+4.48%)
Jun 03, 2016 8.200 8.249 7.890 8.030 169,491 -0.06(-0.74%)
Jun 02, 2016 7.750 8.190 7.720 8.090 317,488 +0.28(+3.59%)
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.