UK Markets close in 1 hr

Boot Barn Holdings, Inc. (BOOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.98+0.77 (+1.37%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202155.1457.2354.8756.9856.98653,400
14 Jan 202154.7157.0054.6756.2156.21806,100
13 Jan 202156.3256.5353.9154.2254.22611,000
12 Jan 202156.1757.8954.4656.5956.59726,400
11 Jan 202153.0055.6451.8454.7054.701,635,100
08 Jan 202147.8248.6647.2348.5948.59529,600
07 Jan 202148.3948.9146.9947.5847.58436,100
06 Jan 202144.7347.9044.2247.8647.86853,300
05 Jan 202141.7744.2041.7743.7643.76455,600
04 Jan 202143.5043.6941.4441.8641.86649,500
31 Dec 202043.0543.8442.3843.3643.36591,900
30 Dec 202042.0043.3242.0043.0043.00357,400
29 Dec 202043.3943.7641.4142.1042.10472,900
28 Dec 202041.1243.7340.7243.3043.30857,100
24 Dec 202041.1941.4140.1940.4840.48240,500
23 Dec 202040.7641.2440.2940.8040.80372,100
22 Dec 202041.5241.7040.0640.7040.70449,500
21 Dec 202040.2841.6339.8241.2041.20430,700
18 Dec 202041.8042.2440.8740.9240.92907,200
17 Dec 202041.5042.2040.6242.0042.00299,700
16 Dec 202041.4941.8440.6241.2341.23257,200
15 Dec 202039.9041.3839.7541.3541.35370,600
14 Dec 202040.7041.1439.4639.5639.56398,500
11 Dec 202041.1241.6139.2840.0240.02450,700
10 Dec 202041.2642.1040.2541.4541.45712,100
09 Dec 202043.2143.5541.0441.7941.79513,500
08 Dec 202043.2444.5642.6542.6642.66391,600
07 Dec 202042.4744.4142.1243.7943.79412,000
04 Dec 202043.2044.2242.2243.7643.76172,200
03 Dec 202042.2943.6041.8643.0443.04335,700
02 Dec 202040.2442.2039.9142.1542.15319,400
01 Dec 202041.9341.9339.7240.4740.47478,000
30 Nov 202041.6141.7639.4941.2641.26483,200
27 Nov 202042.2542.4940.9342.1042.10274,300
25 Nov 202041.6742.8541.4042.1842.18308,700
24 Nov 202042.9143.0541.5042.4742.47399,600
23 Nov 202041.2743.3040.6342.1242.12644,700
20 Nov 202039.1440.6038.3240.4640.46530,000
19 Nov 202040.0040.6538.5139.1739.17602,500
18 Nov 202040.2141.8639.6639.7239.72484,400
17 Nov 202039.4740.4438.0740.2440.24476,200
16 Nov 202040.1340.2538.7939.0339.03804,700
13 Nov 202038.1739.1037.9238.9138.91406,700
12 Nov 202038.7039.3037.8037.9537.95369,700
11 Nov 202039.7839.7838.2139.2939.29442,900
10 Nov 202041.5741.9537.3538.5538.551,137,900
09 Nov 202037.9542.1737.0041.6241.621,853,300
06 Nov 202035.5035.9835.0135.2235.22379,400
05 Nov 202036.0036.0034.9635.0935.09426,100
04 Nov 202035.4236.5034.6435.7135.71535,400
03 Nov 202035.0036.7934.7236.1736.17748,400
02 Nov 202032.7134.9532.5134.5234.52599,400
30 Oct 202033.4933.9931.2132.0232.02516,100
29 Oct 202032.9333.8031.7633.4333.43963,300
28 Oct 202031.7432.9631.6332.3232.32558,800
27 Oct 202033.1533.2532.5232.6332.63487,900
26 Oct 202032.7533.2131.4632.7932.791,085,600
23 Oct 202033.5733.7933.0733.6033.60728,600
22 Oct 202032.3333.5031.6333.2533.25579,800
21 Oct 202032.3632.8831.5032.2432.24540,500
20 Oct 202031.9332.3831.7732.1632.16581,100
19 Oct 202031.9632.4131.4231.5531.55643,200
16 Oct 202032.6932.8931.4931.6531.65358,400
15 Oct 202032.5432.9932.4332.5432.54802,600
14 Oct 202033.2833.7232.8032.8232.82486,600
13 Oct 202033.4433.8032.8633.1533.15437,100
12 Oct 202033.3233.8732.8433.8533.85632,500
09 Oct 202032.6533.3632.3432.5432.54638,100
08 Oct 202033.0633.3231.8932.2932.29759,500
07 Oct 202031.2732.7230.8632.6132.611,084,000
06 Oct 202030.9731.6229.5030.6130.61891,800
05 Oct 202031.3831.9729.7930.6330.63747,300
02 Oct 202028.4331.4628.2530.9330.93899,900
01 Oct 202028.1229.4428.0629.3829.38559,300
30 Sep 202026.8128.6226.8128.1428.14622,200
29 Sep 202027.6627.7626.0826.8326.83655,900
28 Sep 202028.1428.6027.4627.4827.48632,700
25 Sep 202026.5227.7526.4227.6227.62429,300
24 Sep 202027.3127.4425.9126.6926.69362,500
23 Sep 202028.5029.0227.3327.3827.38342,400
22 Sep 202027.5428.3127.1928.1928.19343,400
21 Sep 202027.9228.1126.7827.4727.47567,800
18 Sep 202029.6329.7428.5828.8028.80581,200
17 Sep 202029.2329.8928.9229.4429.44370,400
16 Sep 202029.4530.2328.9629.6829.68419,500
15 Sep 202029.6829.8428.9729.1229.12317,400
14 Sep 202028.9029.7528.4829.7029.70532,900
11 Sep 202028.5729.2328.0328.6728.67446,100
10 Sep 202028.4629.0128.2128.2828.28612,600
09 Sep 202028.2728.5627.9228.2328.23656,200
08 Sep 202029.3329.5228.2828.4428.44899,400
04 Sep 202030.3030.3329.2029.8129.81822,500
03 Sep 202030.1430.6729.4129.6829.68938,300
02 Sep 202028.7130.4328.1030.2430.24781,700
01 Sep 202027.9128.6627.4928.5628.56557,000
31 Aug 202027.6529.1627.3528.2328.23720,100
28 Aug 202027.4227.7326.5827.7227.72337,800
27 Aug 202027.7328.2727.1127.2127.21681,500
26 Aug 202027.6428.0227.2727.3727.371,389,200
25 Aug 202027.0027.7026.4927.4727.471,094,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...