Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,275.00
-6.00(-0.14%)
Dow Futures
33,670.00
-48.00(-0.14%)
Nasdaq Futures
13,553.75
-24.00(-0.18%)
Russell 2000 Futures
2,013.90
-3.00(-0.15%)
Crude Oil
91.80
-0.29(-0.31%)
Gold
1,816.50
+1.00(+0.06%)

Advertisement

Boot Barn Holdings, Inc. (BOOT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.69

+3.92

(+5.62%)

At close: 04:00PM EDT

73.73

+0.04

(+0.05%)

After hours:

07:21PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	70.30	73.77	69.58	73.69	73.69	969,600
Aug 11, 2022	70.30	71.93	69.38	69.77	69.77	1,157,000
Aug 10, 2022	64.69	67.50	63.81	66.98	66.98	1,128,100
Aug 09, 2022	65.29	65.29	61.51	62.33	62.33	706,000
Aug 08, 2022	63.00	66.69	62.68	65.72	65.72	970,100
Aug 05, 2022	60.01	62.32	60.01	61.29	61.29	484,000
Aug 04, 2022	62.50	62.52	60.57	60.85	60.85	607,700
Aug 03, 2022	61.13	63.37	59.51	62.66	62.66	929,500
Aug 02, 2022	60.53	61.79	59.17	60.34	60.34	767,100
Aug 01, 2022	61.25	63.21	60.43	61.50	61.50	864,700
Jul 29, 2022	62.61	62.99	60.00	62.30	62.30	1,208,600
Jul 28, 2022	67.60	69.58	58.51	63.28	63.28	3,158,800
Jul 27, 2022	67.13	70.59	66.23	69.93	69.93	853,900
Jul 26, 2022	68.08	68.64	65.89	66.38	66.38	850,400
Jul 25, 2022	73.42	73.42	69.61	70.51	70.51	807,800
Jul 22, 2022	73.97	76.25	71.56	72.92	72.92	536,700
Jul 21, 2022	74.25	74.32	71.96	74.27	74.27	478,100
Jul 20, 2022	71.19	73.78	70.66	73.53	73.53	585,100
Jul 19, 2022	70.00	71.95	69.93	71.38	71.38	589,200
Jul 18, 2022	66.79	71.01	66.79	68.97	68.97	647,100
Jul 15, 2022	66.46	66.46	64.64	65.76	65.76	429,700
Jul 14, 2022	65.05	65.46	63.56	65.30	65.30	464,100
Jul 13, 2022	66.83	67.33	64.47	66.23	66.23	696,500
Jul 12, 2022	66.98	69.32	65.93	67.82	67.82	600,400
Jul 11, 2022	69.07	69.13	66.93	67.50	67.50	584,700
Jul 08, 2022	71.19	71.34	68.38	69.57	69.57	298,900
Jul 07, 2022	69.25	71.79	68.52	71.32	71.32	365,700
Jul 06, 2022	69.83	70.59	67.18	68.21	68.21	456,500
Jul 05, 2022	66.81	70.79	66.19	70.17	70.17	693,600
Jul 01, 2022	68.14	69.05	66.12	68.53	68.53	506,600
Jun 30, 2022	71.36	71.36	67.60	68.91	68.91	697,400
Jun 29, 2022	74.05	74.05	71.32	72.79	72.79	454,500
Jun 28, 2022	77.10	77.90	74.29	74.33	74.33	443,500
Jun 27, 2022	78.53	79.34	75.95	76.70	76.70	327,100
Jun 24, 2022	73.84	78.91	73.50	78.13	78.13	901,400
Jun 23, 2022	73.88	74.23	71.06	72.86	72.86	595,100
Jun 22, 2022	73.04	74.70	72.25	73.60	73.60	412,000
Jun 21, 2022	75.68	76.82	74.62	74.70	74.70	403,700
Jun 17, 2022	74.66	75.66	72.03	74.25	74.25	863,500
Jun 16, 2022	76.54	76.58	72.85	73.76	73.76	430,900
Jun 15, 2022	79.48	80.68	77.40	79.35	79.35	365,700
Jun 14, 2022	78.30	79.45	76.92	78.22	78.22	435,500
Jun 13, 2022	79.01	80.43	76.51	78.04	78.04	613,500
Jun 10, 2022	84.22	85.85	81.66	81.72	81.72	313,700
Jun 09, 2022	87.07	88.45	85.73	86.09	86.09	648,500
Jun 08, 2022	86.59	88.10	85.82	87.45	87.45	615,400
Jun 07, 2022	83.40	87.33	81.36	86.87	86.87	521,400
Jun 06, 2022	86.67	87.13	83.71	84.96	84.96	326,500
Jun 03, 2022	83.09	85.47	81.95	85.12	85.12	338,200
Jun 02, 2022	81.54	84.97	80.59	84.64	84.64	596,600
Jun 01, 2022	82.14	82.96	79.71	81.63	81.63	519,500
May 31, 2022	80.70	82.67	78.58	80.70	80.70	631,500
May 27, 2022	82.02	83.42	79.63	81.74	81.74	754,000
May 26, 2022	75.01	80.07	75.01	78.22	78.22	742,800
May 25, 2022	66.69	74.81	65.79	73.86	73.86	1,191,800
May 24, 2022	69.64	69.68	66.52	66.75	66.75	1,417,800
May 23, 2022	74.51	75.40	70.92	72.06	72.06	985,500
May 20, 2022	76.76	77.63	70.87	74.32	74.32	1,113,300
May 19, 2022	77.92	78.97	74.09	75.75	75.75	1,077,300
May 18, 2022	89.15	89.20	76.56	79.36	79.36	1,544,100
May 17, 2022	94.48	96.54	90.04	92.84	92.84	501,700
May 16, 2022	89.93	93.72	88.40	92.77	92.77	537,500
May 13, 2022	88.49	91.58	88.28	90.51	90.51	772,000
May 12, 2022	85.52	89.35	84.11	86.96	86.96	899,900
May 11, 2022	91.00	94.57	85.00	85.57	85.57	1,845,500
May 10, 2022	87.62	90.21	83.58	86.70	86.70	1,025,400
May 09, 2022	93.04	93.46	85.99	87.36	87.36	988,300
May 06, 2022	98.00	98.00	92.11	95.00	95.00	1,052,400
May 05, 2022	98.00	98.35	93.79	95.77	95.77	568,900
May 04, 2022	95.55	98.88	92.36	98.67	98.67	483,500
May 03, 2022	94.29	96.28	93.40	95.33	95.33	349,400
May 02, 2022	90.70	95.59	88.93	95.16	95.16	619,300
Apr 29, 2022	93.56	94.50	89.42	90.06	90.06	439,300
Apr 28, 2022	94.77	96.07	91.79	94.44	94.44	327,500
Apr 27, 2022	91.33	94.19	91.33	92.68	92.68	519,800
Apr 26, 2022	93.51	93.98	90.44	90.74	90.74	468,200
Apr 25, 2022	89.55	95.61	89.02	94.71	94.71	645,200
Apr 22, 2022	94.51	95.40	90.39	90.67	90.67	425,600
Apr 21, 2022	99.68	100.12	95.29	96.27	96.27	400,000
Apr 20, 2022	100.13	100.72	96.96	97.65	97.65	423,300
Apr 19, 2022	95.41	100.75	95.41	99.58	99.58	524,400
Apr 18, 2022	94.14	95.64	93.25	94.61	94.61	327,000
Apr 14, 2022	95.63	97.93	94.36	94.51	94.51	258,400
Apr 13, 2022	92.83	95.90	92.20	95.26	95.26	363,000
Apr 12, 2022	94.14	97.98	91.93	92.57	92.57	418,800
Apr 11, 2022	92.08	95.22	90.48	92.40	92.40	355,800
Apr 08, 2022	91.15	94.72	89.27	93.12	93.12	346,100
Apr 07, 2022	89.56	92.07	89.11	91.78	91.78	424,900
Apr 06, 2022	91.80	92.47	88.13	89.56	89.56	587,200
Apr 05, 2022	92.18	93.69	89.70	93.00	93.00	637,100
Apr 04, 2022	93.24	94.59	92.14	92.40	92.40	746,300
Apr 01, 2022	96.21	97.40	91.54	92.74	92.74	632,900
Mar 31, 2022	96.98	97.09	93.53	94.79	94.79	497,000
Mar 30, 2022	101.70	101.95	97.16	98.04	98.04	400,200
Mar 29, 2022	98.13	102.24	97.31	102.07	102.07	591,800
Mar 28, 2022	96.20	96.61	92.95	96.50	96.50	423,000
Mar 25, 2022	99.64	99.64	95.38	96.53	96.53	525,200
Mar 24, 2022	98.86	99.54	96.39	98.87	98.87	355,600
Mar 23, 2022	101.49	101.64	97.72	98.69	98.69	435,700
Mar 22, 2022	101.37	104.58	100.90	102.37	102.37	374,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,275.00-6.00(-0.14%)

Dow Futures33,670.00-48.00(-0.14%)

Nasdaq Futures13,553.75-24.00(-0.18%)

Russell 2000 Futures2,013.90-3.00(-0.15%)

Crude Oil91.80-0.29(-0.31%)

Gold1,816.50+1.00(+0.06%)

Boot Barn Holdings, Inc. (BOOT)

S&P Futures
4,275.00
-6.00(-0.14%)

Dow Futures
33,670.00
-48.00(-0.14%)

Nasdaq Futures
13,553.75
-24.00(-0.18%)

Russell 2000 Futures
2,013.90
-3.00(-0.15%)

Crude Oil
91.80
-0.29(-0.31%)

Gold
1,816.50
+1.00(+0.06%)