Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Boot Barn Holdings, Inc. (BOOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.69+3.92 (+5.62%)
At close: 04:00PM EDT
73.73 +0.04 (+0.05%)
After hours: 07:21PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202270.3073.7769.5873.6973.69969,600
Aug 11, 202270.3071.9369.3869.7769.771,157,000
Aug 10, 202264.6967.5063.8166.9866.981,128,100
Aug 09, 202265.2965.2961.5162.3362.33706,000
Aug 08, 202263.0066.6962.6865.7265.72970,100
Aug 05, 202260.0162.3260.0161.2961.29484,000
Aug 04, 202262.5062.5260.5760.8560.85607,700
Aug 03, 202261.1363.3759.5162.6662.66929,500
Aug 02, 202260.5361.7959.1760.3460.34767,100
Aug 01, 202261.2563.2160.4361.5061.50864,700
Jul 29, 202262.6162.9960.0062.3062.301,208,600
Jul 28, 202267.6069.5858.5163.2863.283,158,800
Jul 27, 202267.1370.5966.2369.9369.93853,900
Jul 26, 202268.0868.6465.8966.3866.38850,400
Jul 25, 202273.4273.4269.6170.5170.51807,800
Jul 22, 202273.9776.2571.5672.9272.92536,700
Jul 21, 202274.2574.3271.9674.2774.27478,100
Jul 20, 202271.1973.7870.6673.5373.53585,100
Jul 19, 202270.0071.9569.9371.3871.38589,200
Jul 18, 202266.7971.0166.7968.9768.97647,100
Jul 15, 202266.4666.4664.6465.7665.76429,700
Jul 14, 202265.0565.4663.5665.3065.30464,100
Jul 13, 202266.8367.3364.4766.2366.23696,500
Jul 12, 202266.9869.3265.9367.8267.82600,400
Jul 11, 202269.0769.1366.9367.5067.50584,700
Jul 08, 202271.1971.3468.3869.5769.57298,900
Jul 07, 202269.2571.7968.5271.3271.32365,700
Jul 06, 202269.8370.5967.1868.2168.21456,500
Jul 05, 202266.8170.7966.1970.1770.17693,600
Jul 01, 202268.1469.0566.1268.5368.53506,600
Jun 30, 202271.3671.3667.6068.9168.91697,400
Jun 29, 202274.0574.0571.3272.7972.79454,500
Jun 28, 202277.1077.9074.2974.3374.33443,500
Jun 27, 202278.5379.3475.9576.7076.70327,100
Jun 24, 202273.8478.9173.5078.1378.13901,400
Jun 23, 202273.8874.2371.0672.8672.86595,100
Jun 22, 202273.0474.7072.2573.6073.60412,000
Jun 21, 202275.6876.8274.6274.7074.70403,700
Jun 17, 202274.6675.6672.0374.2574.25863,500
Jun 16, 202276.5476.5872.8573.7673.76430,900
Jun 15, 202279.4880.6877.4079.3579.35365,700
Jun 14, 202278.3079.4576.9278.2278.22435,500
Jun 13, 202279.0180.4376.5178.0478.04613,500
Jun 10, 202284.2285.8581.6681.7281.72313,700
Jun 09, 202287.0788.4585.7386.0986.09648,500
Jun 08, 202286.5988.1085.8287.4587.45615,400
Jun 07, 202283.4087.3381.3686.8786.87521,400
Jun 06, 202286.6787.1383.7184.9684.96326,500
Jun 03, 202283.0985.4781.9585.1285.12338,200
Jun 02, 202281.5484.9780.5984.6484.64596,600
Jun 01, 202282.1482.9679.7181.6381.63519,500
May 31, 202280.7082.6778.5880.7080.70631,500
May 27, 202282.0283.4279.6381.7481.74754,000
May 26, 202275.0180.0775.0178.2278.22742,800
May 25, 202266.6974.8165.7973.8673.861,191,800
May 24, 202269.6469.6866.5266.7566.751,417,800
May 23, 202274.5175.4070.9272.0672.06985,500
May 20, 202276.7677.6370.8774.3274.321,113,300
May 19, 202277.9278.9774.0975.7575.751,077,300
May 18, 202289.1589.2076.5679.3679.361,544,100
May 17, 202294.4896.5490.0492.8492.84501,700
May 16, 202289.9393.7288.4092.7792.77537,500
May 13, 202288.4991.5888.2890.5190.51772,000
May 12, 202285.5289.3584.1186.9686.96899,900
May 11, 202291.0094.5785.0085.5785.571,845,500
May 10, 202287.6290.2183.5886.7086.701,025,400
May 09, 202293.0493.4685.9987.3687.36988,300
May 06, 202298.0098.0092.1195.0095.001,052,400
May 05, 202298.0098.3593.7995.7795.77568,900
May 04, 202295.5598.8892.3698.6798.67483,500
May 03, 202294.2996.2893.4095.3395.33349,400
May 02, 202290.7095.5988.9395.1695.16619,300
Apr 29, 202293.5694.5089.4290.0690.06439,300
Apr 28, 202294.7796.0791.7994.4494.44327,500
Apr 27, 202291.3394.1991.3392.6892.68519,800
Apr 26, 202293.5193.9890.4490.7490.74468,200
Apr 25, 202289.5595.6189.0294.7194.71645,200
Apr 22, 202294.5195.4090.3990.6790.67425,600
Apr 21, 202299.68100.1295.2996.2796.27400,000
Apr 20, 2022100.13100.7296.9697.6597.65423,300
Apr 19, 202295.41100.7595.4199.5899.58524,400
Apr 18, 202294.1495.6493.2594.6194.61327,000
Apr 14, 202295.6397.9394.3694.5194.51258,400
Apr 13, 202292.8395.9092.2095.2695.26363,000
Apr 12, 202294.1497.9891.9392.5792.57418,800
Apr 11, 202292.0895.2290.4892.4092.40355,800
Apr 08, 202291.1594.7289.2793.1293.12346,100
Apr 07, 202289.5692.0789.1191.7891.78424,900
Apr 06, 202291.8092.4788.1389.5689.56587,200
Apr 05, 202292.1893.6989.7093.0093.00637,100
Apr 04, 202293.2494.5992.1492.4092.40746,300
Apr 01, 202296.2197.4091.5492.7492.74632,900
Mar 31, 202296.9897.0993.5394.7994.79497,000
Mar 30, 2022101.70101.9597.1698.0498.04400,200
Mar 29, 202298.13102.2497.31102.07102.07591,800
Mar 28, 202296.2096.6192.9596.5096.50423,000
Mar 25, 202299.6499.6495.3896.5396.53525,200
Mar 24, 202298.8699.5496.3998.8798.87355,600
Mar 23, 2022101.49101.6497.7298.6998.69435,700
Mar 22, 2022101.37104.58100.90102.37102.37374,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement