Dark

BOOT
Boot Barn Holdings, Inc.
stock NYSE

At Close

Aug 15, 2025 3:59:57 PM EDT

161.92USD-0.339%(-0.55)525,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-162.47)0

After-hours

Aug 15, 2025 4:00:30 PM EDT

162.00USD+0.049%(+0.08)2,392

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	162.6900	164.0550	160.990000	162.0000	-0.289%	525,490	0.000%
2025-08-14	165.5500	165.5500	162.410000	162.4700	-3.579%	442,880	-0.289%
2025-08-13	174.0000	175.6350	166.535000	168.5000	-2.545%	646,664	-3.858%
2025-08-12	165.2300	173.3150	164.120000	172.9000	+4.718%	643,576	-6.304%
2025-08-11	167.8500	167.8500	163.540000	165.1100	-0.572%	555,302	-1.884%
2025-08-08	169.9800	169.9800	164.810000	166.0600	-1.530%	470,621	-2.445%
2025-08-07	170.2000	174.1400	167.310000	168.6400	+0.633%	616,270	-3.937%
2025-08-06	166.9700	169.3700	165.950000	167.5800	+0.311%	428,454	-3.330%
2025-08-05	171.1700	172.9500	165.860000	167.0600	-3.154%	626,223	-3.029%
2025-08-04	172.2300	175.3650	167.460000	172.5000	+0.942%	978,713	-6.087%
2025-08-01	182.7605	183.6000	164.950000	170.8900	-0.588%	1,978,599	-5.202%
2025-07-31	175.2000	176.9700	168.330000	171.9000	-2.782%	1,040,064	-5.759%
2025-07-30	175.5700	179.8900	173.202700	176.8200	+0.977%	839,208	-8.381%
2025-07-29	178.0100	178.7050	174.350000	175.1100	-1.987%	777,211	-7.487%
2025-07-28	177.5100	179.7700	175.000000	178.6600	+2.378%	802,778	-9.325%
2025-07-25	171.6300	174.5800	170.310000	174.5100	+4.229%	530,836	-7.169%
2025-07-24	170.7800	172.9999	165.830000	167.4300	-3.158%	581,184	-3.243%
2025-07-23	173.2100	175.1939	169.970000	172.8900	-1.543%	662,513	-6.299%
2025-07-22	175.4150	178.9199	174.990000	175.6000	+1.001%	709,326	-7.745%
2025-07-21	171.1500	175.8000	170.990000	173.8600	+1.917%	621,366	-6.822%
2025-07-18	169.9800	171.8550	168.140000	170.5900	+0.875%	500,589	-5.035%
2025-07-17	167.3100	169.7400	165.320000	169.1100	+1.148%	502,753	-4.204%
2025-07-16	165.0700	167.1900	163.670000	167.1900	+2.269%	374,099	-3.104%
2025-07-15	170.5500	170.5500	162.800000	163.4800	-4.095%	718,161	-0.905%
2025-07-14	172.9700	172.9700	169.500000	170.4600	-0.339%	567,617	-4.963%
2025-07-11	170.4900	172.0400	167.480000	171.0400	-1.338%	726,767	-5.285%
2025-07-10	167.8000	177.0950	167.800000	173.3600	+2.890%	1,105,465	-6.553%
2025-07-09	166.3100	169.3650	164.110000	168.4900	+1.844%	585,465	-3.852%
2025-07-08	164.2800	166.0400	161.540000	165.4400	+1.753%	630,575	-2.079%
2025-07-07	162.6600	166.3600	162.210000	162.5900	-1.419%	692,244	-0.363%
2025-07-03	162.3900	165.3000	161.635000	164.9300	+2.959%	386,374	-1.777%
2025-07-02	156.0600	160.6500	153.260000	160.1900	+2.528%	991,508	+1.130%
2025-07-01	151.5800	157.9100	151.580000	156.2400	+2.789%	794,603	+3.687%
2025-06-30	155.6800	155.6800	151.855000	152.0000	-1.650%	486,987	+6.579%
2025-06-27	154.1700	155.2843	151.080000	154.5500	+1.311%	1,056,661	+4.820%
2025-06-26	152.1300	154.6200	148.836800	152.5500	+0.933%	653,938	+6.195%
2025-06-25	155.7200	155.7200	150.430000	151.1400	-2.023%	483,746	+7.185%
2025-06-24	160.2700	160.5674	153.710000	154.2600	-1.933%	713,787	+5.018%
2025-06-23	161.2400	162.5799	154.830000	157.3000	-4.196%	677,760	+2.988%
2025-06-20	165.2000	167.3600	164.190000	164.1900	+0.551%	657,138	-1.334%
2025-06-18	161.3700	165.0300	161.360000	163.2900	+0.840%	479,577	-0.790%
2025-06-17	161.7100	163.9100	160.870000	161.9300	-1.292%	422,973	+0.043%
2025-06-16	161.0400	165.0500	159.000000	164.0500	+4.311%	682,809	-1.250%
2025-06-13	160.3800	161.9300	156.050000	157.2700	-3.604%	660,121	+3.008%
2025-06-12	160.9100	163.1500	159.010000	163.1500	+0.542%	393,300	-0.705%
2025-06-11	164.3900	168.0450	161.902000	162.2700	+0.148%	504,994	-0.166%
2025-06-10	167.6700	167.9400	160.650000	162.0300	-3.254%	530,911	-0.019%
2025-06-09	167.6600	170.1600	166.250000	167.4800	+1.602%	701,631	-3.272%
2025-06-06	166.5800	167.7300	162.610000	164.8400	-0.938%	540,268	-1.723%
2025-06-05	162.3700	166.7600	160.835000	166.4000	+3.386%	694,202	-2.644%
2025-06-04	161.6100	162.2300	159.750000	160.9500	-0.396%	532,441	+0.652%
2025-06-03	159.6900	164.4350	158.560000	161.5900	+2.590%	678,913	+0.254%
2025-06-02	158.3500	158.9300	154.660000	157.5100	-1.747%	927,389	+2.851%
2025-05-30	158.4800	161.5900	156.660000	160.3100	+0.678%	690,185	+1.054%
2025-05-29	164.0400	164.0400	159.010000	159.2300	-1.661%	791,421	+1.740%
2025-05-28	161.5300	163.7500	159.320100	161.9200	-0.730%	795,229	+0.049%
2025-05-27	162.0400	164.4700	159.680000	163.1100	+3.918%	723,272	-0.681%
2025-05-23	153.8200	158.2100	153.010000	156.9600	-1.642%	815,939	+3.211%
2025-05-22	157.9100	163.2128	157.650000	159.5800	+1.379%	828,242	+1.516%
2025-05-21	158.9400	160.7900	156.500000	157.4100	-3.340%	931,096	+2.916%
2025-05-20	159.6600	166.1000	159.020000	162.8500	+1.187%	853,514	-0.522%
2025-05-19	153.0000	161.1600	152.912700	160.9400	+2.699%	989,236	+0.659%
2025-05-16	155.2700	158.9300	152.540000	156.7100	+1.123%	1,083,436	+3.376%
2025-05-15	153.8500	159.3096	152.000000	154.9700	+16.659%	3,009,970	+4.536%
2025-05-14	134.5300	136.5400	132.840000	132.8400	-1.673%	2,036,036	+21.951%
2025-05-13	134.4100	136.2500	133.530000	135.1000	+1.350%	998,448	+19.911%
2025-05-12	129.6500	141.0200	129.430000	133.3000	+13.312%	1,738,198	+21.530%
2025-05-09	117.5600	119.7900	116.790000	117.6400	-1.010%	733,512	+37.708%
2025-05-08	113.6300	120.2800	111.600000	118.8400	+6.003%	1,092,257	+36.318%
2025-05-07	112.0700	113.1850	110.540000	112.1100	+0.737%	644,959	+44.501%
2025-05-06	109.8600	111.9374	108.320000	111.2900	-0.908%	654,554	+45.566%
2025-05-05	113.5000	115.1900	112.210000	112.3100	-1.040%	740,479	+44.244%
2025-05-02	109.2800	114.6600	109.280000	113.4900	+5.347%	1,009,606	+42.744%
2025-05-01	105.1600	109.3400	105.070000	107.7300	+3.249%	663,178	+50.376%
2025-04-30	101.5300	104.9600	99.940000	104.3400	-0.067%	669,518	+55.262%
2025-04-29	103.2600	104.4600	101.615000	104.4100	+0.394%	847,833	+55.158%
2025-04-28	102.8200	105.0700	102.490000	104.0000	+1.374%	960,268	+55.769%
2025-04-25	101.9600	103.8000	100.290000	102.5900	+0.401%	819,883	+57.910%
2025-04-24	96.3600	102.3500	96.360000	102.1800	+5.492%	1,088,196	+58.544%
2025-04-23	103.3700	108.9500	96.645000	96.8600	+3.793%	1,639,392	+67.252%
2025-04-22	91.3300	93.8800	90.205000	93.3200	+4.701%	841,441	+73.596%
2025-04-21	89.7400	91.1700	86.169800	89.1300	-2.633%	721,838	+81.757%
2025-04-17	90.1900	92.3050	88.548400	91.5400	+2.017%	827,146	+76.972%
2025-04-16	90.5900	91.2400	88.070000	89.7300	-2.563%	1,429,710	+80.542%
2025-04-15	97.9000	97.9000	91.670000	92.0900	-5.887%	1,106,489	+75.915%
2025-04-14	100.6200	100.6200	94.970000	97.8500	+0.133%	1,132,082	+65.560%
2025-04-11	98.4000	98.8400	92.159900	97.7200	-1.283%	821,969	+65.780%
2025-04-10	100.3200	100.3200	94.300000	98.9900	-4.533%	1,396,026	+63.653%
2025-04-09	88.2300	107.8600	88.230000	103.6900	+12.805%	2,155,950	+56.235%
2025-04-08	101.7900	104.1100	90.740000	91.9200	-7.655%	1,253,382	+76.240%
2025-04-07	94.9700	107.4300	92.890000	99.5400	+1.758%	1,976,608	+62.749%
2025-04-04	89.8400	101.1400	89.840000	97.8200	+0.061%	2,366,087	+65.610%
2025-04-03	106.6200	108.5200	91.800000	97.7600	-14.880%	2,571,285	+65.712%
2025-04-02	109.4000	116.3700	109.365000	114.8500	+3.468%	723,907	+41.054%
2025-04-01	106.7300	111.3800	106.090000	111.0000	+3.323%	792,319	+45.946%
2025-03-31	102.2600	107.5400	101.870000	107.4300	+3.129%	931,612	+50.796%
2025-03-28	105.7400	106.0400	102.410000	104.1700	-2.890%	639,273	+55.515%
2025-03-27	106.3700	109.3000	104.840000	107.2700	+0.619%	583,814	+51.021%
2025-03-26	108.7200	108.8600	104.930000	106.6100	-2.666%	712,486	+51.956%
2025-03-25	110.9000	112.1000	108.580000	109.5300	-2.519%	829,436	+47.905%
2025-03-24	108.3400	113.3100	107.135000	112.3600	+7.285%	699,482	+44.179%
2025-03-21	105.3000	107.6400	103.465000	104.7300	-2.386%	1,066,047	+54.683%
2025-03-20	104.5100	108.4300	104.510000	107.2900	+1.938%	657,111	+50.993%
2025-03-19	102.2000	106.7600	101.700000	105.2500	+2.984%	727,718	+53.919%
2025-03-18	102.8000	103.4400	100.260000	102.2000	-1.655%	848,400	+58.513%
2025-03-17	102.2500	104.1000	100.565000	103.9200	+2.072%	665,092	+55.889%
2025-03-14	102.8600	104.1100	100.970000	101.8100	+0.892%	695,742	+59.120%
2025-03-13	102.3100	103.0950	99.070000	100.9100	-1.455%	639,386	+60.539%
2025-03-12	104.5800	106.1500	101.530000	102.4000	+0.857%	701,478	+58.203%
2025-03-11	102.2900	104.8800	99.640000	101.5300	-1.580%	714,259	+59.559%
2025-03-10	106.2100	106.9700	100.060000	103.1600	-5.009%	1,214,266	+57.038%
2025-03-07	114.6300	115.5100	105.330000	108.6000	-6.933%	1,305,337	+49.171%
2025-03-06	111.3000	119.6300	110.815000	116.6900	+2.630%	1,235,893	+38.829%
2025-03-05	110.9800	113.8600	109.290000	113.7000	+1.681%	893,976	+42.480%
2025-03-04	112.8000	114.4000	109.830000	111.8200	-2.664%	1,138,530	+44.876%
2025-03-03	123.6500	123.7950	114.600000	114.8800	-6.167%	1,145,322	+41.017%
2025-02-28	120.8900	124.0500	120.190000	122.4300	+1.383%	973,220	+32.321%
2025-02-27	129.8000	129.8000	119.815000	120.7600	-6.950%	1,512,165	+34.150%
2025-02-26	127.9200	133.6000	127.820000	129.7800	+3.049%	1,183,321	+24.827%
2025-02-25	128.2100	129.4399	125.190000	125.9400	-1.908%	489,063	+28.633%
2025-02-24	129.0600	129.4500	125.480000	128.3900	+0.047%	890,609	+26.178%
2025-02-21	134.0700	134.0700	126.501000	128.3300	-2.935%	744,150	+26.237%
2025-02-20	132.7800	134.1100	129.640000	132.2100	-0.937%	619,830	+22.532%
2025-02-19	136.6200	138.1200	131.600000	133.4600	-3.290%	674,767	+21.385%
2025-02-18	137.8100	141.3300	136.430000	138.0000	+0.539%	689,999	+17.391%
2025-02-14	137.3100	138.5100	135.239000	137.2600	+1.855%	870,008	+18.024%
2025-02-13	132.9000	134.7800	130.330000	134.7600	+2.199%	814,133	+20.214%
2025-02-12	129.0800	132.3800	129.080000	131.8600	+1.322%	798,637	+22.858%
2025-02-11	136.6200	136.6200	129.410000	130.1400	-5.798%	1,392,435	+24.481%
2025-02-10	141.0000	141.1150	134.400000	138.1500	-1.286%	989,760	+17.264%
2025-02-07	140.7000	142.2500	138.590000	139.9500	-0.941%	482,070	+15.756%
2025-02-06	145.3200	146.2400	140.720000	141.2800	-1.930%	751,620	+14.666%
2025-02-05	144.5200	144.9900	139.570000	144.0600	-0.111%	965,658	+12.453%
2025-02-04	147.1100	147.2300	140.660000	144.2200	-0.893%	1,074,130	+12.328%
2025-02-03	155.0200	156.5400	144.145000	145.5200	-9.531%	2,494,820	+11.325%
2025-01-31	157.2500	173.1550	155.250000	160.8500	-7.833%	2,619,108	+0.715%
2025-01-30	174.2500	176.5300	172.210000	174.5200	+0.623%	1,109,853	-7.174%
2025-01-29	173.4100	176.6400	172.260000	173.4400	-0.305%	749,386	-6.596%
2025-01-28	169.7500	173.9700	168.290000	173.9700	+3.295%	544,479	-6.880%
2025-01-27	166.5600	168.4600	164.800000	168.4200	-0.201%	797,436	-3.812%
2025-01-24	167.4000	170.7700	165.750000	168.7600	+0.154%	422,434	-4.006%
2025-01-23	164.2700	168.5100	163.460000	168.5000	+3.096%	968,711	-3.858%
2025-01-22	160.9300	165.8500	160.930000	163.4400	+1.045%	743,287	-0.881%
2025-01-21	163.9200	163.9200	158.760000	161.7500	+0.653%	716,061	+0.155%
2025-01-17	155.4000	162.1800	154.745000	160.7000	+4.848%	892,427	+0.809%
2025-01-16	152.0100	154.4600	149.980000	153.2700	+0.816%	555,416	+5.696%
2025-01-15	154.8600	155.7400	150.430000	152.0300	+1.299%	1,058,698	+6.558%
2025-01-14	156.4200	157.0000	149.110000	150.0800	-3.155%	1,194,373	+7.942%
2025-01-13	159.0000	168.7400	153.640000	154.9700	-0.749%	1,391,091	+4.536%
2025-01-10	161.3900	163.0400	155.260000	156.1400	-2.619%	850,650	+3.753%
2025-01-08	159.8300	160.4000	153.890000	160.3400	-0.044%	611,064	+1.035%
2025-01-07	160.6500	162.0000	156.710000	160.4100	+1.602%	725,375	+0.991%
2025-01-06	158.7000	162.3650	157.500000	157.8800	-0.391%	942,579	+2.610%
2025-01-03	153.8300	158.6300	151.160000	158.5000	+3.853%	557,369	+2.208%
2025-01-02	151.7500	154.9200	150.590000	152.6200	+0.527%	555,931	+6.146%
2024-12-31	154.5100	155.6598	150.320000	151.8200	-0.972%	648,532	+6.705%
2024-12-30	151.8400	154.8400	150.990000	153.3100	-2.145%	516,232	+5.668%
2024-12-27	154.4000	156.7600	152.866344	156.6700	+0.584%	528,988	+3.402%
2024-12-26	147.6300	155.7600	147.110000	155.7600	+5.009%	554,573	+4.006%
2024-12-24	147.9700	149.1397	143.820000	148.3300	+0.237%	249,367	+9.216%
2024-12-23	147.0600	149.4600	146.190000	147.9800	+0.156%	579,368	+9.474%
2024-12-20	143.8300	150.2700	143.520000	147.7500	+1.005%	717,546	+9.645%
2024-12-19	147.2500	148.1950	144.750000	146.2800	+0.488%	410,937	+10.747%
2024-12-18	149.0000	153.0400	144.630000	145.5700	-2.315%	484,961	+11.287%
2024-12-17	147.0000	151.4800	146.230000	149.0200	+0.087%	506,421	+8.710%
2024-12-16	144.6200	149.5000	143.970000	148.8900	+3.045%	601,775	+8.805%
2024-12-13	146.7900	148.7900	143.580000	144.4900	-1.527%	503,502	+12.118%
2024-12-12	146.6000	149.4800	145.270000	146.7300	+0.390%	453,134	+10.407%
2024-12-11	148.7500	150.2000	145.560000	146.1600	-0.713%	595,709	+10.837%
2024-12-10	149.0000	149.6225	146.900000	147.2100	-0.862%	387,285	+10.047%
2024-12-09	155.8400	156.4200	148.270000	148.4900	-4.120%	618,498	+9.098%
2024-12-06	150.6100	155.2900	149.725000	154.8700	+4.240%	800,848	+4.604%
2024-12-05	144.4500	149.7175	144.250000	148.5700	+1.942%	593,085	+9.040%
2024-12-04	146.7600	148.4000	145.330000	145.7400	-1.213%	534,914	+11.157%
2024-12-03	146.3500	148.0400	141.810000	147.5300	+1.013%	477,847	+9.808%
2024-12-02	138.4600	146.1500	136.230000	146.0500	+6.497%	874,659	+10.921%
2024-11-29	137.9100	139.4200	136.900000	137.1400	+0.668%	330,081	+18.127%
2024-11-27	139.8800	140.9999	135.605000	136.2300	-1.873%	637,831	+18.917%
2024-11-26	142.7300	143.7000	136.350000	138.8300	-4.551%	1,128,370	+16.689%
2024-11-25	138.2000	146.4200	138.200000	145.4500	+6.129%	1,203,485	+11.378%
2024-11-22	138.5900	139.6300	137.000000	137.0500	+0.558%	532,642	+18.205%
2024-11-21	133.1100	137.2830	132.490000	136.2900	+2.744%	587,705	+18.864%
2024-11-20	132.6600	133.8650	130.720000	132.6500	-0.158%	628,676	+22.126%
2024-11-19	132.9500	133.4200	129.350000	132.8600	-0.932%	827,728	+21.933%
2024-11-18	135.9000	135.9000	133.205000	134.1100	-0.674%	537,473	+20.796%
2024-11-15	133.6900	136.3600	132.410000	135.0200	+1.572%	650,470	+19.982%
2024-11-14	133.4000	135.6650	132.660000	132.9300	+0.423%	586,547	+21.869%
2024-11-13	135.8700	136.9200	130.820000	132.3700	-1.679%	754,500	+22.384%
2024-11-12	135.8800	138.0700	133.025000	134.6300	-1.305%	1,188,585	+20.330%
2024-11-11	136.9000	137.7400	133.960000	136.4100	+0.940%	1,039,367	+18.760%
2024-11-08	133.7900	136.8200	132.270000	135.1400	+0.506%	692,082	+19.876%
2024-11-07	127.6200	134.6600	126.560000	134.4600	+5.699%	904,930	+20.482%
2024-11-06	134.0800	136.1700	126.290000	127.2100	-2.259%	1,392,368	+27.348%
2024-11-05	128.0000	131.0000	127.755000	130.1500	+1.150%	805,205	+24.472%
2024-11-04	125.5300	131.1900	125.500000	128.6700	+2.550%	950,232	+25.903%
2024-11-01	125.2700	127.0400	124.467500	125.4700	+0.739%	974,565	+29.115%
2024-10-31	127.9000	127.9000	124.380000	124.5500	-2.068%	877,296	+30.068%
2024-10-30	131.7600	132.7200	126.320000	127.1800	-1.700%	1,693,361	+27.379%
2024-10-29	140.0000	140.8100	126.550000	129.3800	-19.749%	4,728,463	+25.213%
2024-10-28	159.5900	162.4600	159.480000	161.2200	+2.038%	1,277,573	+0.484%
2024-10-25	161.2700	162.0500	157.175000	158.0000	-1.729%	758,068	+2.532%
2024-10-24	162.8500	163.4950	159.395000	160.7800	-0.790%	489,936	+0.759%
2024-10-23	161.6900	162.4200	158.760100	162.0600	+0.012%	386,699	-0.037%
2024-10-22	166.2600	166.2600	161.660000	162.0400	-3.121%	466,604	-0.025%
2024-10-21	165.4000	167.8700	163.950000	167.2600	+1.027%	465,236	-3.145%
2024-10-18	168.3500	168.3500	165.160000	165.5600	-0.493%	232,805	-2.150%
2024-10-17	167.6100	169.8300	166.250000	166.3800	-0.431%	551,975	-2.633%
2024-10-16	164.8300	167.3400	163.710000	167.1000	+2.452%	461,934	-3.052%
2024-10-15	161.5000	164.4800	160.300000	163.1000	+0.897%	344,691	-0.674%
2024-10-14	160.0400	162.4000	159.070000	161.6500	+1.437%	521,167	+0.217%
2024-10-11	160.0000	161.6400	159.170000	159.3600	-0.344%	368,965	+1.657%
2024-10-10	160.2800	161.3800	158.580000	159.9100	-0.991%	545,394	+1.307%
2024-10-09	164.3700	164.7950	161.460000	161.5100	-0.056%	345,140	+0.303%
2024-10-08	161.8700	164.5400	160.820000	161.6000	-0.006%	390,174	+0.248%
2024-10-07	164.1600	164.2400	159.930000	161.6100	-2.527%	453,491	+0.241%
2024-10-04	166.5900	168.6250	165.220000	165.8000	+1.277%	563,709	-2.292%
2024-10-03	165.9700	165.9700	161.200000	163.7100	-1.758%	620,578	-1.045%
2024-10-02	165.0000	168.8000	164.400000	166.6400	+0.072%	463,578	-2.784%
2024-10-01	166.2300	169.0650	165.060000	166.5200	-0.454%	621,048	-2.714%
2024-09-30	164.5700	168.2100	164.570000	167.2800	+1.308%	536,062	-3.156%
2024-09-27	168.6900	169.0500	164.285000	165.1200	-1.503%	440,431	-1.890%
2024-09-26	167.0000	168.1600	163.360000	167.6400	+1.551%	387,037	-3.364%
2024-09-25	166.5700	166.5700	163.740000	165.0800	-0.829%	535,679	-1.866%
2024-09-24	165.2300	167.1400	163.470000	166.4600	+1.284%	271,392	-2.679%
2024-09-23	165.7100	166.6000	160.610000	164.3500	-2.062%	570,127	-1.430%
2024-09-20	165.7700	168.7000	164.830000	167.8100	+0.963%	917,580	-3.462%
2024-09-19	163.0000	166.2700	161.730000	166.2100	+3.667%	478,130	-2.533%
2024-09-18	157.0900	164.4300	155.720000	160.3300	+2.160%	498,863	+1.042%
2024-09-17	156.3700	160.2000	155.488600	156.9400	+1.271%	422,906	+3.224%
2024-09-16	154.4600	157.7703	153.770100	154.9700	+0.272%	390,774	+4.536%
2024-09-13	152.3700	156.2700	152.110000	154.5500	+2.725%	448,075	+4.820%
2024-09-12	147.8700	152.3300	147.390000	150.4500	+1.498%	444,662	+7.677%
2024-09-11	153.4500	153.8900	146.100000	148.2300	-3.383%	692,038	+9.290%
2024-09-10	153.5000	162.1600	148.320000	153.4200	+9.939%	1,978,023	+5.592%
2024-09-09	135.0300	140.4700	133.780000	139.5500	+2.981%	816,654	+16.087%
2024-09-06	134.5600	136.7400	133.590000	135.5100	+0.452%	382,954	+19.548%
2024-09-05	135.9200	137.5600	133.710000	134.9000	-0.288%	297,490	+20.089%
2024-09-04	134.2600	135.6200	132.590000	135.2900	-0.133%	283,827	+19.743%
2024-09-03	131.9800	135.9400	131.980000	135.4700	+0.969%	400,264	+19.584%
2024-08-30	138.3900	138.3900	132.830000	134.1700	-2.493%	489,579	+20.742%
2024-08-29	137.5700	140.1800	136.100000	137.6000	+0.946%	401,444	+17.733%
2024-08-28	139.5500	139.5500	136.130000	136.3100	-3.333%	468,589	+18.847%
2024-08-27	140.0000	141.7000	138.500000	141.0100	-0.613%	441,299	+14.885%
2024-08-26	143.3700	143.5700	141.180000	141.8800	-0.358%	432,550	+14.181%
2024-08-23	140.5200	143.0200	138.920000	142.3900	+2.586%	543,829	+13.772%
2024-08-22	138.7700	139.5200	137.210000	138.8000	-0.602%	276,794	+16.715%
2024-08-21	140.8400	141.5100	137.770000	139.6400	+2.173%	561,057	+16.013%
2024-08-20	136.0400	137.3800	134.760000	136.6700	+0.286%	384,706	+18.534%
2024-08-19	137.4500	139.2500	135.920000	136.2800	-0.873%	355,107	+18.873%
2024-08-16	139.0100	141.4200	137.270000	137.4800	-1.814%	467,572	+17.835%
2024-08-15	138.4700	141.8700	137.120000	140.0200	+5.413%	653,160	+15.698%
2024-08-14	135.2800	135.4950	132.150000	132.8300	-1.673%	330,615	+21.960%
2024-08-13	137.9900	138.7800	134.070000	135.0900	-1.373%	728,137	+19.920%
2024-08-12	133.9300	137.1999	132.750000	136.9700	+2.308%	639,524	+18.274%
2024-08-09	130.7400	133.9600	129.660000	133.8800	+1.648%	911,340	+21.004%
2024-08-08	126.8750	133.4800	119.800100	131.7100	+13.838%	1,615,429	+22.997%
2024-08-07	119.6200	121.2950	115.010000	115.7000	-1.582%	967,895	+40.017%
2024-08-06	119.1400	120.4000	116.180000	117.5600	-1.268%	724,590	+37.802%
2024-08-05	110.9300	119.3400	110.650000	119.0700	+0.787%	926,381	+36.054%
2024-08-02	122.0000	122.1200	112.640000	118.1400	-7.363%	1,242,297	+37.125%
2024-08-01	133.7600	133.7600	125.330000	127.5300	-4.458%	588,460	+27.029%
2024-07-31	131.5600	137.4800	128.880000	133.4800	+2.669%	606,556	+21.366%
2024-07-30	131.0000	131.9900	128.780000	130.0100	-0.215%	403,084	+24.606%
2024-07-29	130.1300	131.4900	128.645000	130.2900	+0.354%	548,598	+24.338%
2024-07-26	124.7100	130.5871	123.835000	129.8300	+6.253%	642,219	+24.779%
2024-07-25	120.6400	123.8200	118.290000	122.1900	+3.323%	530,631	+32.580%
2024-07-24	118.2500	121.0400	115.380000	118.2600	-3.493%	758,742	+36.986%
2024-07-23	123.7100	125.1200	122.130000	122.5400	-1.042%	388,257	+32.202%
2024-07-22	122.5800	125.6100	120.400000	123.8300	+3.511%	895,189	+30.825%
2024-07-19	121.1500	122.3900	118.640000	119.6300	-0.025%	704,653	+35.418%
2024-07-18	122.7500	123.2900	117.170000	119.6600	-2.255%	1,160,137	+35.384%
2024-07-17	127.5300	129.2900	122.010000	122.4200	-6.535%	1,061,675	+32.331%
2024-07-16	130.2500	133.6700	129.987500	130.9800	+1.748%	845,112	+23.683%
2024-07-15	124.4400	130.2600	123.000000	128.7300	+2.729%	1,192,400	+25.845%
2024-07-12	127.8500	128.9400	125.270000	125.3100	-1.509%	668,189	+29.279%
2024-07-11	126.7800	128.1300	124.590000	127.2300	+1.646%	868,071	+27.328%
2024-07-10	125.0600	126.0600	123.920000	125.1700	+0.345%	720,855	+29.424%
2024-07-09	128.9500	129.4200	122.919000	124.7400	-3.624%	625,649	+29.870%
2024-07-08	129.7600	129.7700	127.900000	129.4300	+0.952%	478,097	+25.164%
2024-07-05	127.4600	128.3900	126.470000	128.2100	+0.581%	467,052	+26.355%
2024-07-03	131.4000	131.5000	127.310000	127.4700	-2.991%	335,198	+27.089%
2024-07-02	129.9500	131.4000	127.630000	131.4000	+0.976%	462,481	+23.288%
2024-07-01	130.1700	130.6700	126.957200	130.1300	+0.931%	1,002,080	+24.491%
2024-06-28	126.5200	131.1350	124.130000	128.9300	+0.436%	890,191	+25.650%
2024-06-27	126.2400	128.5700	124.665000	128.3700	+0.588%	756,545	+26.198%
2024-06-26	127.7100	127.9400	125.570000	127.6200	-0.172%	588,320	+26.939%
2024-06-25	129.0800	130.0500	127.090000	127.8400	-1.228%	714,474	+26.721%
2024-06-24	129.1000	132.3300	128.840000	129.4300	+0.271%	630,154	+25.164%
2024-06-21	128.1900	129.4100	126.810000	129.0800	+0.311%	768,791	+25.504%
2024-06-20	133.6300	134.6100	128.130000	128.6800	-3.834%	1,056,044	+25.894%
2024-06-18	130.3700	134.0000	129.780000	133.8100	+2.631%	717,115	+21.067%
2024-06-17	127.1000	130.8500	126.510000	130.3800	+3.116%	717,545	+24.252%
2024-06-14	128.8800	129.7900	126.130000	126.4400	-2.903%	617,547	+28.124%
2024-06-13	130.2900	131.1550	127.840000	130.2200	-0.344%	667,008	+24.405%
2024-06-12	130.2400	132.0300	129.060000	130.6700	+2.947%	600,100	+23.976%
2024-06-11	129.5400	129.5400	126.310000	126.9300	-2.226%	541,729	+27.629%
2024-06-10	127.0200	130.3400	126.370000	129.8200	+1.414%	647,102	+24.788%
2024-06-07	128.8400	128.8400	125.550000	128.0100	-0.536%	592,620	+26.553%
2024-06-06	128.2200	129.0900	126.790000	128.7000	-0.078%	598,373	+25.874%
2024-06-05	129.6000	131.8500	127.800000	128.8000	+0.101%	1,017,384	+25.776%
2024-06-04	128.9300	129.9500	125.260000	128.6700	+4.482%	1,534,931	+25.903%
2024-06-03	120.8400	125.9400	120.840000	123.1500	+3.548%	1,439,518	+31.547%
2024-05-31	113.8200	119.5600	113.570000	118.9300	+4.215%	787,833	+36.215%
2024-05-30	113.8100	114.6400	112.750000	114.1200	+0.105%	610,213	+41.956%
2024-05-29	111.9500	114.3800	110.270000	114.0000	+1.622%	436,109	+42.105%
2024-05-28	113.5000	113.6375	111.040000	112.1800	-0.945%	519,939	+44.411%
2024-05-24	112.5200	113.9800	111.000000	113.2500	+1.816%	479,439	+43.046%
2024-05-23	110.2100	112.6900	109.390000	111.2300	+0.861%	643,067	+45.644%
2024-05-22	113.8300	113.8300	109.160000	110.2800	-2.880%	511,391	+46.899%
2024-05-21	114.8900	115.2550	113.110000	113.5500	-1.252%	509,148	+42.668%
2024-05-20	113.4700	115.4900	112.770000	114.9900	+1.152%	631,366	+40.882%
2024-05-17	112.1700	114.1000	111.810000	113.6800	+1.782%	652,251	+42.505%
2024-05-16	109.9800	115.9700	109.600000	111.6900	+1.555%	1,285,258	+45.044%
2024-05-15	106.7200	111.4300	104.640000	109.9800	+2.756%	1,925,493	+47.300%
2024-05-14	107.5000	108.8900	105.130000	107.0300	+0.159%	1,784,772	+51.359%
2024-05-13	105.3800	108.9900	104.680000	106.8600	+2.998%	1,396,579	+51.600%
2024-05-10	107.2500	107.4200	103.260000	103.7500	-3.037%	926,802	+56.145%
2024-05-09	104.6400	107.9500	103.760000	107.0000	+3.282%	914,689	+51.402%
2024-05-08	99.3600	105.1728	98.520000	103.6000	+0.778%	1,040,411	+56.371%
2024-05-07	104.7500	106.2400	102.480000	102.8000	-1.862%	729,431	+57.588%
2024-05-06	105.9400	106.1400	104.470000	104.7500	-0.522%	556,623	+54.654%
2024-05-03	105.5200	106.3200	103.790000	105.3000	+1.075%	625,912	+53.846%
2024-05-02	103.9400	104.4650	102.730000	104.1800	+2.077%	665,961	+55.500%
2024-05-01	106.7500	107.3000	101.760000	102.0600	-4.142%	1,054,289	+58.730%
2024-04-30	108.5800	109.1600	106.200000	106.4700	-3.024%	811,726	+52.156%
2024-04-29	109.3700	110.8900	108.431100	109.7900	+1.855%	606,850	+47.554%
2024-04-26	107.4800	108.9600	107.100000	107.7900	+0.475%	435,080	+50.292%
2024-04-25	106.1900	108.2100	104.720000	107.2800	-0.065%	440,746	+51.007%
2024-04-24	106.0000	108.0550	105.020000	107.3500	+0.600%	466,684	+50.908%
2024-04-23	104.1700	109.5100	104.170000	106.7100	+3.421%	1,046,468	+51.813%
2024-04-22	100.2000	104.1900	99.760000	103.1800	+3.574%	860,866	+57.007%
2024-04-19	99.2100	101.0450	98.710000	99.6200	+1.024%	522,703	+62.618%
2024-04-18	101.2000	101.6800	97.560000	98.6100	-2.415%	724,181	+64.284%
2024-04-17	101.6200	102.3050	98.720000	101.0500	-0.198%	538,982	+60.317%
2024-04-16	98.3000	102.4000	97.650000	101.2500	+3.158%	871,017	+60.000%
2024-04-15	99.3800	100.5350	97.550000	98.1500	-1.039%	922,719	+65.053%
2024-04-12	100.9300	101.5000	98.690000	99.1800	-1.304%	658,904	+63.339%
2024-04-11	99.2200	100.5800	98.060000	100.4900	+1.752%	756,234	+61.210%
2024-04-10	98.9200	99.6800	97.535000	98.7600	-3.053%	996,368	+64.034%
2024-04-09	102.7200	103.6000	100.510000	101.8700	+0.861%	727,737	+59.026%
2024-04-08	101.5400	102.1699	99.735000	101.0000	+0.149%	855,446	+60.396%
2024-04-05	97.9900	100.9200	97.830000	100.8500	+2.646%	718,696	+60.635%
2024-04-04	99.9100	104.3850	97.427500	98.2500	0.000%	975,712	+64.885%
2024-04-03	97.2200	98.6300	96.310000	98.2500	+1.091%	730,219	+64.885%
2024-04-02	98.0900	98.6500	95.280000	97.1900	-2.459%	859,598	+66.684%
2024-04-01	95.5600	100.3000	95.460000	99.6400	+4.719%	1,342,416	+62.585%
2024-03-28	91.5600	95.3700	91.560000	95.1500	+4.194%	1,085,901	+70.257%
2024-03-27	88.6300	91.8900	88.350000	91.3200	+4.402%	671,587	+77.398%
2024-03-26	85.8500	87.6300	85.490000	87.4700	+2.688%	495,668	+85.206%
2024-03-25	85.1000	86.5900	84.830000	85.1800	+0.864%	517,999	+90.185%
2024-03-22	85.5000	86.2000	84.280000	84.4500	-2.719%	410,487	+91.829%
2024-03-21	87.4600	88.0700	86.070000	86.8100	-0.743%	514,293	+86.614%
2024-03-20	84.9100	87.5200	84.910000	87.4600	+2.846%	463,748	+85.228%
2024-03-19	82.9500	85.7900	82.670000	85.0400	+1.881%	467,421	+90.499%
2024-03-18	86.3500	86.6300	83.360000	83.4700	-3.670%	670,129	+94.082%
2024-03-15	85.6200	87.6900	85.620000	86.6500	+0.173%	699,573	+86.959%
2024-03-14	86.7200	87.2900	85.640000	86.5000	-0.254%	602,111	+87.283%
2024-03-13	84.7600	86.9000	84.330000	86.7200	+0.872%	936,907	+86.808%
2024-03-12	88.1300	88.8200	85.690000	85.9700	-2.218%	521,534	+88.438%
2024-03-11	88.2900	89.2150	87.180000	87.9200	-1.523%	492,123	+84.258%
2024-03-08	90.9700	91.4500	89.200000	89.2800	-0.998%	382,044	+81.452%
2024-03-07	89.9800	91.7205	89.770000	90.1800	+0.378%	453,690	+79.641%
2024-03-06	89.9000	90.7700	88.830000	89.8400	+0.380%	442,280	+80.321%
2024-03-05	90.7200	91.3450	89.480000	89.5000	-2.079%	437,909	+81.006%
2024-03-04	91.7900	92.6200	91.030000	91.4000	-0.814%	579,043	+77.243%
2024-03-01	92.1900	93.8900	91.550000	92.1500	-0.378%	739,271	+75.800%
2024-02-29	91.3200	93.4600	91.320000	92.5000	+2.778%	1,211,849	+75.135%
2024-02-28	89.4000	90.9500	89.110000	90.0000	-0.563%	452,516	+80.000%
2024-02-27	90.5200	91.1350	89.610000	90.5100	+0.589%	469,980	+78.986%
2024-02-26	88.7500	91.1620	88.750000	89.9800	+1.078%	572,153	+80.040%

document.getElementById("VTWsXX").onerror = function(){this.style.display='none';}; .dark-mode .DDD1qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDD1qq{ color: #333333; background-color: white; border: 2px solid #333333; }BOOTBoot Barn Holdings, Inc.stock NYSE

BOOT
Boot Barn Holdings, Inc.
stock NYSE