Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 98.61 | 730,800 |
| 17 Apr 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 101.05 | 545,400 |
| 16 Apr 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 101.25 | 873,500 |
| 15 Apr 2024 | 99.38 | 100.54 | 97.55 | 98.15 | 98.15 | 934,800 |
| 12 Apr 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 99.18 | 658,900 |
| 11 Apr 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 100.49 | 756,200 |
| 10 Apr 2024 | 98.92 | 99.68 | 97.54 | 98.76 | 98.76 | 996,300 |
| 09 Apr 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 101.87 | 727,700 |
| 08 Apr 2024 | 101.54 | 102.17 | 99.74 | 101.00 | 101.00 | 855,400 |
| 05 Apr 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 100.85 | 718,700 |
| 04 Apr 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 98.25 | 975,700 |
| 03 Apr 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 98.25 | 730,200 |
| 02 Apr 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 97.19 | 859,600 |
| 01 Apr 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 99.64 | 1,342,400 |
| 28 Mar 2024 | 91.56 | 95.37 | 91.56 | 95.15 | 95.15 | 1,085,900 |
| 27 Mar 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 91.32 | 671,600 |
| 26 Mar 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 87.47 | 495,700 |
| 25 Mar 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 85.18 | 518,000 |
| 22 Mar 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 84.45 | 410,500 |
| 21 Mar 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 86.81 | 514,300 |
| 20 Mar 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 87.46 | 463,700 |
| 19 Mar 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 85.04 | 467,400 |
| 18 Mar 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 83.47 | 670,100 |
| 15 Mar 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 86.65 | 699,600 |
| 14 Mar 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 86.50 | 602,100 |
| 13 Mar 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 86.72 | 936,900 |
| 12 Mar 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 85.97 | 521,500 |
| 11 Mar 2024 | 88.29 | 89.21 | 87.18 | 87.92 | 87.92 | 492,100 |
| 08 Mar 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 89.28 | 382,000 |
| 07 Mar 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 90.18 | 453,700 |
| 06 Mar 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 89.84 | 442,300 |
| 05 Mar 2024 | 90.72 | 91.35 | 89.48 | 89.50 | 89.50 | 437,900 |
| 04 Mar 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 91.40 | 579,000 |
| 01 Mar 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 92.15 | 739,300 |
| 29 Feb 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 92.50 | 1,211,800 |
| 28 Feb 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 90.00 | 452,500 |
| 27 Feb 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 90.51 | 470,000 |
| 26 Feb 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 89.98 | 572,200 |
| 23 Feb 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 89.02 | 490,400 |
| 22 Feb 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 88.75 | 535,900 |
| 21 Feb 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 88.46 | 669,300 |
| 20 Feb 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 89.57 | 721,200 |
| 16 Feb 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 90.66 | 742,100 |
| 15 Feb 2024 | 91.17 | 91.57 | 89.59 | 90.60 | 90.60 | 505,000 |
| 14 Feb 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 90.44 | 696,900 |
| 13 Feb 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 87.33 | 982,500 |
| 12 Feb 2024 | 87.38 | 89.93 | 87.38 | 88.80 | 88.80 | 965,500 |
| 09 Feb 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 87.73 | 1,080,200 |
| 08 Feb 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 84.73 | 822,900 |
| 07 Feb 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 84.12 | 920,400 |
| 06 Feb 2024 | 81.70 | 82.47 | 80.82 | 81.62 | 81.62 | 779,500 |
| 05 Feb 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 81.52 | 1,252,100 |
| 02 Feb 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 82.25 | 1,524,700 |
| 01 Feb 2024 | 77.01 | 80.15 | 74.66 | 79.14 | 79.14 | 3,390,200 |
| 31 Jan 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 71.74 | 1,368,700 |
| 30 Jan 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 73.91 | 958,200 |
| 29 Jan 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 75.43 | 835,200 |
| 26 Jan 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 73.73 | 550,100 |
| 25 Jan 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 73.00 | 734,900 |
| 24 Jan 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 73.08 | 894,300 |
| 23 Jan 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 73.59 | 911,200 |
| 22 Jan 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 73.17 | 748,800 |
| 19 Jan 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 71.89 | 586,600 |
| 18 Jan 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 69.94 | 608,000 |
| 17 Jan 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 70.55 | 803,900 |
| 16 Jan 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 71.23 | 880,700 |
| 12 Jan 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 72.38 | 542,300 |
| 11 Jan 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 73.31 | 771,900 |
| 10 Jan 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 74.41 | 886,500 |
| 09 Jan 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 71.97 | 1,336,900 |
| 08 Jan 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 76.59 | 1,877,200 |
| 05 Jan 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 71.40 | 1,125,900 |
| 04 Jan 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 71.45 | 1,545,700 |
| 03 Jan 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 73.05 | 888,600 |
| 02 Jan 2024 | 76.09 | 76.79 | 73.36 | 75.34 | 75.34 | 1,325,900 |
| 29 Dec 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 76.76 | 1,086,900 |
| 28 Dec 2023 | 78.46 | 78.60 | 76.21 | 77.24 | 77.24 | 819,800 |
| 27 Dec 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 78.78 | 661,600 |
| 26 Dec 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 78.67 | 751,800 |
| 22 Dec 2023 | 76.20 | 78.09 | 75.74 | 77.15 | 77.15 | 677,300 |
| 21 Dec 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 77.33 | 671,600 |
| 20 Dec 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 75.53 | 1,198,000 |
| 19 Dec 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 76.60 | 697,800 |
| 18 Dec 2023 | 76.70 | 78.29 | 75.30 | 76.83 | 76.83 | 622,300 |
| 15 Dec 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 77.10 | 1,958,200 |
| 14 Dec 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 81.65 | 1,451,800 |
| 13 Dec 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 74.43 | 927,400 |
| 12 Dec 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 74.50 | 464,900 |
| 11 Dec 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 75.16 | 882,800 |
| 08 Dec 2023 | 73.61 | 74.82 | 73.45 | 74.11 | 74.11 | 611,900 |
| 07 Dec 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 74.43 | 682,500 |
| 06 Dec 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 74.43 | 529,100 |
| 05 Dec 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 75.69 | 838,600 |
| 04 Dec 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 78.57 | 890,300 |
| 01 Dec 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 78.45 | 959,100 |
| 30 Nov 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 73.28 | 744,900 |
| 29 Nov 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 73.07 | 842,400 |
| 28 Nov 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 72.02 | 614,600 |
| 27 Nov 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 70.90 | 743,300 |
| 24 Nov 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 71.33 | 205,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.