Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 105.52 | 106.32 | 103.79 | 105.30 | 105.30 | 629,368 |
| May 02, 2024 | 103.94 | 104.46 | 102.73 | 104.18 | 104.18 | 676,400 |
| May 01, 2024 | 106.75 | 107.30 | 101.76 | 102.06 | 102.06 | 1,063,700 |
| Apr 30, 2024 | 108.58 | 109.16 | 106.20 | 106.47 | 106.47 | 824,700 |
| Apr 29, 2024 | 109.37 | 110.89 | 108.43 | 109.79 | 109.79 | 614,900 |
| Apr 26, 2024 | 107.48 | 108.96 | 107.10 | 107.79 | 107.79 | 444,200 |
| Apr 25, 2024 | 106.19 | 108.21 | 104.72 | 107.28 | 107.28 | 444,900 |
| Apr 24, 2024 | 106.00 | 108.06 | 105.02 | 107.35 | 107.35 | 473,800 |
| Apr 23, 2024 | 104.17 | 109.51 | 104.17 | 106.71 | 106.71 | 1,054,600 |
| Apr 22, 2024 | 100.20 | 104.19 | 99.76 | 103.18 | 103.18 | 864,400 |
| Apr 19, 2024 | 99.21 | 101.04 | 98.71 | 99.62 | 99.62 | 533,600 |
| Apr 18, 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 98.61 | 730,800 |
| Apr 17, 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 101.05 | 545,400 |
| Apr 16, 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 101.25 | 873,500 |
| Apr 15, 2024 | 99.38 | 100.54 | 97.55 | 98.15 | 98.15 | 934,800 |
| Apr 12, 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 99.18 | 658,900 |
| Apr 11, 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 100.49 | 756,200 |
| Apr 10, 2024 | 98.92 | 99.68 | 97.54 | 98.76 | 98.76 | 996,300 |
| Apr 09, 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 101.87 | 727,700 |
| Apr 08, 2024 | 101.54 | 102.17 | 99.74 | 101.00 | 101.00 | 855,400 |
| Apr 05, 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 100.85 | 718,700 |
| Apr 04, 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 98.25 | 975,700 |
| Apr 03, 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 98.25 | 730,200 |
| Apr 02, 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 97.19 | 859,600 |
| Apr 01, 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 99.64 | 1,342,400 |
| Mar 28, 2024 | 91.56 | 95.37 | 91.56 | 95.15 | 95.15 | 1,085,900 |
| Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 91.32 | 671,600 |
| Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 87.47 | 495,700 |
| Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 85.18 | 518,000 |
| Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 84.45 | 410,500 |
| Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 86.81 | 514,300 |
| Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 87.46 | 463,700 |
| Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 85.04 | 467,400 |
| Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 83.47 | 670,100 |
| Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 86.65 | 699,600 |
| Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 86.50 | 602,100 |
| Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 86.72 | 936,900 |
| Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 85.97 | 521,500 |
| Mar 11, 2024 | 88.29 | 89.21 | 87.18 | 87.92 | 87.92 | 492,100 |
| Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 89.28 | 382,000 |
| Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 90.18 | 453,700 |
| Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 89.84 | 442,300 |
| Mar 05, 2024 | 90.72 | 91.35 | 89.48 | 89.50 | 89.50 | 437,900 |
| Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 91.40 | 579,000 |
| Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 92.15 | 739,300 |
| Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 92.50 | 1,211,800 |
| Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 90.00 | 452,500 |
| Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 90.51 | 470,000 |
| Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 89.98 | 572,200 |
| Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 89.02 | 490,400 |
| Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 88.75 | 535,900 |
| Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 88.46 | 669,300 |
| Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 89.57 | 721,200 |
| Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 90.66 | 742,100 |
| Feb 15, 2024 | 91.17 | 91.57 | 89.59 | 90.60 | 90.60 | 505,000 |
| Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 90.44 | 696,900 |
| Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 87.33 | 982,500 |
| Feb 12, 2024 | 87.38 | 89.93 | 87.38 | 88.80 | 88.80 | 965,500 |
| Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 87.73 | 1,080,200 |
| Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 84.73 | 822,900 |
| Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 84.12 | 920,400 |
| Feb 06, 2024 | 81.70 | 82.47 | 80.82 | 81.62 | 81.62 | 779,500 |
| Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 81.52 | 1,252,100 |
| Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 82.25 | 1,524,700 |
| Feb 01, 2024 | 77.01 | 80.15 | 74.66 | 79.14 | 79.14 | 3,390,200 |
| Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 71.74 | 1,368,700 |
| Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 73.91 | 958,200 |
| Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 75.43 | 835,200 |
| Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 73.73 | 550,100 |
| Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 73.00 | 734,900 |
| Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 73.08 | 894,300 |
| Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 73.59 | 911,200 |
| Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 73.17 | 748,800 |
| Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 71.89 | 586,600 |
| Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 69.94 | 608,000 |
| Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 70.55 | 803,900 |
| Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 71.23 | 880,700 |
| Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 72.38 | 542,300 |
| Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 73.31 | 771,900 |
| Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 74.41 | 886,500 |
| Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 71.97 | 1,336,900 |
| Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 76.59 | 1,877,200 |
| Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 71.40 | 1,125,900 |
| Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 71.45 | 1,545,700 |
| Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 73.05 | 888,600 |
| Jan 02, 2024 | 76.09 | 76.79 | 73.36 | 75.34 | 75.34 | 1,325,900 |
| Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 76.76 | 1,086,900 |
| Dec 28, 2023 | 78.46 | 78.60 | 76.21 | 77.24 | 77.24 | 819,800 |
| Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 78.78 | 661,600 |
| Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 78.67 | 751,800 |
| Dec 22, 2023 | 76.20 | 78.09 | 75.74 | 77.15 | 77.15 | 677,300 |
| Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 77.33 | 671,600 |
| Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 75.53 | 1,198,000 |
| Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 76.60 | 697,800 |
| Dec 18, 2023 | 76.70 | 78.29 | 75.30 | 76.83 | 76.83 | 622,300 |
| Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 77.10 | 1,958,200 |
| Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 81.65 | 1,451,800 |
| Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 74.43 | 927,400 |
| Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 74.50 | 464,900 |
| Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 75.16 | 882,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.