Boot Barn Holdings Inc (NY: BOOT )

67.01 -5.05 (-7.01%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 74.51 75.40 70.92 72.06 985,551 -2.26(-3.04%)
May 20, 2022 76.76 77.63 70.87 74.32 1,113,325 -1.43(-1.89%)
May 19, 2022 77.92 78.97 74.09 75.75 1,077,328 -3.61(-4.55%)
May 18, 2022 89.15 89.20 76.56 79.36 1,544,139 -13.48(-14.52%)
May 17, 2022 94.48 96.54 90.04 92.84 501,679 +0.07(+0.08%)
May 16, 2022 89.93 93.72 88.40 92.77 537,470 +2.26(+2.50%)
May 13, 2022 88.49 91.58 88.28 90.51 771,984 +3.55(+4.08%)
May 12, 2022 85.52 89.35 84.11 86.96 900,098 +1.39(+1.62%)
May 11, 2022 91.00 94.57 85.00 85.57 1,845,561 -1.13(-1.30%)
May 10, 2022 87.62 90.21 83.58 86.70 1,025,674 -0.66(-0.76%)
May 09, 2022 93.04 93.46 85.99 87.36 988,270 -7.64(-8.04%)
May 06, 2022 98.00 98.00 92.11 95.00 1,052,424 -0.77(-0.80%)
May 05, 2022 98.00 98.35 93.79 95.77 569,015 -2.90(-2.94%)
May 04, 2022 95.55 98.88 92.36 98.67 483,510 +3.34(+3.50%)
May 03, 2022 94.29 96.28 93.40 95.33 349,370 +0.17(+0.18%)
May 02, 2022 90.70 95.59 88.93 95.16 619,258 +5.10(+5.66%)
Apr 29, 2022 93.56 94.50 89.42 90.06 439,277 -4.38(-4.64%)
Apr 28, 2022 94.77 96.07 91.79 94.44 327,488 +1.76(+1.90%)
Apr 27, 2022 91.33 94.19 91.33 92.68 519,775 +1.94(+2.14%)
Apr 26, 2022 93.51 93.98 90.44 90.74 468,184 -3.97(-4.19%)
Apr 25, 2022 89.55 95.61 89.02 94.71 645,195 +4.04(+4.46%)
Apr 22, 2022 94.51 95.40 90.39 90.67 425,623 -5.60(-5.82%)
Apr 21, 2022 99.68 100.12 95.29 96.27 400,025 -1.38(-1.41%)
Apr 20, 2022 100.13 100.72 96.96 97.65 423,258 -1.93(-1.94%)
Apr 19, 2022 95.41 100.75 95.41 99.58 524,443 +4.97(+5.25%)
Apr 18, 2022 94.14 95.64 93.25 94.61 326,950 +0.10(+0.11%)
Apr 14, 2022 95.63 97.93 94.36 94.51 258,431 -0.75(-0.79%)
Apr 13, 2022 92.83 95.90 92.20 95.26 363,028 +2.69(+2.91%)
Apr 12, 2022 94.14 97.98 91.93 92.57 418,856 +0.17(+0.18%)
Apr 11, 2022 92.08 95.22 90.48 92.40 355,847 -0.72(-0.77%)
Apr 08, 2022 91.15 94.72 89.27 93.12 346,122 +1.34(+1.46%)
Apr 07, 2022 89.56 92.07 89.11 91.78 424,942 +2.22(+2.48%)
Apr 06, 2022 91.80 92.47 88.13 89.56 587,212 -3.44(-3.70%)
Apr 05, 2022 92.18 93.69 89.70 93.00 637,130 +0.60(+0.65%)
Apr 04, 2022 93.24 94.59 92.14 92.40 746,346 -0.34(-0.37%)
Apr 01, 2022 96.21 97.40 91.54 92.74 632,851 -2.05(-2.16%)
Mar 31, 2022 96.98 97.09 93.53 94.79 496,957 -3.25(-3.31%)
Mar 30, 2022 101.70 101.95 97.16 98.04 400,170 -4.03(-3.95%)
Mar 29, 2022 98.13 102.24 97.31 102.07 610,343 +5.57(+5.77%)
Mar 28, 2022 96.20 96.61 92.95 96.50 423,049 -0.03(-0.03%)
Mar 25, 2022 99.64 99.64 95.38 96.53 525,172 -2.34(-2.37%)
Mar 24, 2022 98.86 99.54 96.39 98.87 355,555 +0.18(+0.18%)
Mar 23, 2022 101.49 101.64 97.72 98.69 435,718 -3.68(-3.59%)
Mar 22, 2022 101.37 104.58 100.90 102.37 374,240 +2.37(+2.37%)
Mar 21, 2022 104.90 105.24 98.34 100.00 595,066 -4.76(-4.54%)
Mar 18, 2022 99.42 105.66 99.31 104.76 1,104,651 +5.65(+5.70%)
Mar 17, 2022 93.72 99.20 93.05 99.11 637,960 +4.47(+4.72%)
Mar 16, 2022 91.98 95.65 90.63 94.64 528,848 +5.38(+6.03%)
Mar 15, 2022 86.69 89.88 86.69 89.26 340,601 +2.89(+3.35%)
Mar 14, 2022 87.82 90.23 85.87 86.37 495,093 -1.28(-1.46%)
Mar 11, 2022 89.93 90.82 87.12 87.65 358,619 -1.19(-1.34%)
Mar 10, 2022 85.81 89.35 85.21 88.84 382,782 +1.18(+1.35%)
Mar 09, 2022 88.17 89.29 86.90 87.66 348,958 +1.59(+1.85%)
Mar 08, 2022 83.31 91.31 82.77 86.07 663,243 +2.99(+3.60%)
Mar 07, 2022 84.62 86.38 82.42 83.08 913,686 -0.75(-0.89%)
Mar 04, 2022 86.60 86.60 81.20 83.83 799,896 -2.84(-3.28%)
Mar 03, 2022 88.83 88.83 85.78 86.67 530,489 -2.16(-2.43%)
Mar 02, 2022 87.27 91.27 86.19 88.83 686,054 +3.57(+4.19%)
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.