Dark

BOOT
Boot Barn Holdings, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

148.95USD-3.514%(-5.42)926,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-154.37)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

148.99USD+0.030%(+0.04)130,677

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	154.0000	154.0000	148.710000	148.9900	-3.485%	926,954	0.000%
2026-07-30	148.1900	157.6100	148.190000	154.3700	+2.306%	1,767,764	-3.485%
2026-07-29	156.0100	160.1400	148.800000	150.8900	-4.873%	1,180,803	-1.259%
2026-07-28	156.1300	160.5100	155.800200	158.6200	+2.256%	730,663	-6.071%
2026-07-27	152.6000	156.2900	152.600000	155.1200	+3.427%	706,000	-3.952%
2026-07-24	147.5700	151.9000	147.570000	149.9800	+1.502%	753,498	-0.660%
2026-07-23	146.9900	148.2200	143.865000	147.7600	-1.084%	740,975	+0.832%
2026-07-22	149.1700	150.0950	146.000000	149.3800	+0.221%	407,309	-0.261%
2026-07-21	150.9700	152.0000	146.640000	149.0500	-0.580%	794,529	-0.040%
2026-07-20	151.0000	152.1800	147.805000	149.9200	-1.672%	695,137	-0.620%
2026-07-17	150.5600	159.0000	149.320000	152.4700	-0.865%	437,283	-2.282%
2026-07-16	152.3800	159.0000	152.380000	153.8000	-0.253%	531,759	-3.127%
2026-07-15	154.8100	159.4400	153.720000	154.1900	-0.970%	592,772	-3.372%
2026-07-14	166.2600	167.7900	155.690000	155.7000	-5.246%	637,073	-4.310%
2026-07-13	163.1700	167.7399	162.110000	164.3200	+1.917%	612,517	-9.329%
2026-07-10	158.4400	162.4300	157.540000	161.2300	+2.453%	434,396	-7.592%
2026-07-09	156.4600	160.3100	154.000000	157.3700	+0.594%	483,383	-5.325%
2026-07-08	157.4900	159.9900	153.920000	156.4400	-1.006%	466,233	-4.762%
2026-07-07	159.9100	163.2800	156.630000	158.0300	-0.466%	617,675	-5.720%
2026-07-06	154.6100	161.0100	154.520000	158.7700	+0.666%	772,986	-6.160%
2026-07-02	161.1600	163.2900	155.710000	157.7200	-2.744%	477,849	-5.535%
2026-07-01	162.4200	165.8000	161.540000	162.1700	-1.278%	430,797	-8.127%
2026-06-30	165.0000	165.8600	158.370000	164.2700	-0.170%	592,234	-9.302%
2026-06-29	175.6400	175.6400	163.520000	164.5500	-7.338%	1,016,342	-9.456%
2026-06-26	173.6500	178.0050	172.670000	177.5800	+1.387%	1,154,981	-16.100%
2026-06-25	177.0700	178.6700	173.580000	175.1500	-1.313%	529,232	-14.936%
2026-06-24	174.6900	182.7900	174.670000	177.4800	+2.259%	692,751	-16.053%
2026-06-23	174.9200	177.8200	172.650000	173.5600	-2.746%	690,126	-14.156%
2026-06-22	177.8700	184.1800	175.845000	178.4600	+2.434%	1,087,565	-16.514%
2026-06-18	169.8500	177.1900	168.265000	174.2200	+5.129%	1,026,327	-14.482%
2026-06-17	164.8000	172.6960	164.105000	165.7200	+1.969%	805,524	-10.095%
2026-06-16	167.0100	172.3800	161.800000	162.5200	-2.026%	697,681	-8.325%
2026-06-15	171.3700	177.0800	165.360000	165.8800	-2.772%	695,045	-10.182%
2026-06-12	176.5600	178.0700	168.180000	170.6100	-2.497%	511,779	-12.672%
2026-06-11	164.2900	175.1400	164.270000	174.9800	+5.927%	586,377	-14.853%
2026-06-10	169.2800	172.7000	162.460000	165.1900	-3.290%	824,452	-9.807%
2026-06-09	164.6300	173.0700	164.630000	170.8100	+5.308%	701,522	-12.774%
2026-06-08	167.8500	171.0400	160.870000	162.2000	-3.222%	552,964	-8.144%
2026-06-05	168.3200	170.7700	165.430000	167.6000	-0.916%	471,726	-11.104%
2026-06-04	173.9800	174.6600	166.450000	169.1500	-0.902%	601,036	-11.918%
2026-06-03	169.9500	170.7800	166.950000	170.6900	-0.698%	684,798	-12.713%
2026-06-02	169.0800	175.7900	168.960000	171.8900	+1.207%	619,661	-13.322%
2026-06-01	165.3900	170.8900	163.280000	169.8400	-0.018%	844,466	-12.276%
2026-05-29	170.0900	171.7550	166.230000	169.8700	-0.527%	696,323	-12.292%
2026-05-28	166.0200	175.3200	162.700000	170.7700	+3.278%	923,728	-12.754%
2026-05-27	166.3200	171.5100	164.995000	165.3500	+0.768%	698,091	-9.894%
2026-05-26	160.3100	164.9600	158.090000	164.0900	+6.104%	879,423	-9.202%
2026-05-22	154.8600	156.0000	151.250000	154.6500	+0.104%	597,349	-3.660%
2026-05-21	141.0100	154.7000	139.570000	154.4900	+8.589%	1,008,949	-3.560%
2026-05-20	141.4900	145.5500	137.760000	142.2700	+0.516%	1,280,382	+4.723%
2026-05-19	140.2100	144.9000	137.530000	141.5400	+0.319%	639,479	+5.264%
2026-05-18	143.6000	148.4900	138.300000	141.0900	-1.919%	905,031	+5.599%
2026-05-15	156.9500	156.9700	143.390000	143.8500	-1.715%	1,783,449	+3.573%
2026-05-14	147.8200	150.3800	140.800000	146.3600	+0.771%	1,244,535	+1.797%
2026-05-13	144.1700	146.1350	139.515000	145.2400	+0.304%	1,236,763	+2.582%
2026-05-12	148.0000	149.1800	141.410000	144.8000	-5.421%	1,537,410	+2.894%
2026-05-11	162.3000	164.1850	152.580000	153.1000	-6.246%	830,256	-2.685%
2026-05-08	164.9900	166.0000	160.740000	163.3000	-0.043%	442,653	-8.763%
2026-05-07	172.2700	173.6250	160.770000	163.3700	-4.962%	706,122	-8.802%
2026-05-06	168.7100	172.9200	167.440000	171.9000	+3.617%	423,026	-13.328%
2026-05-05	168.1100	170.5450	165.570000	165.9000	-1.050%	582,274	-10.193%
2026-05-04	169.1400	169.8900	163.840000	167.6600	-2.222%	527,645	-11.136%
2026-05-01	170.9800	171.6900	167.870900	171.4700	+0.012%	414,676	-13.110%
2026-04-30	167.1500	172.1400	166.845000	171.4500	+2.825%	510,580	-13.100%
2026-04-29	167.7900	170.0500	163.795000	166.7400	-1.308%	385,791	-10.645%
2026-04-28	170.0500	171.6950	164.500000	168.9500	-0.781%	426,410	-11.814%
2026-04-27	169.3900	171.2850	165.860000	170.2800	+0.943%	576,499	-12.503%
2026-04-24	163.1400	170.2600	161.220000	168.6900	+3.370%	547,252	-11.678%
2026-04-23	164.1600	165.0200	160.040000	163.1900	-0.911%	328,773	-8.702%
2026-04-22	166.4200	167.1975	162.390000	164.6900	-0.723%	551,850	-9.533%
2026-04-21	168.4600	171.4600	164.875000	165.8900	-1.291%	501,015	-10.187%
2026-04-20	162.8700	169.1500	159.910000	168.0600	+3.047%	680,939	-11.347%
2026-04-17	159.1700	168.1700	159.020000	163.0900	+5.260%	884,058	-8.646%
2026-04-16	158.0200	160.2300	153.945000	154.9400	-1.906%	637,355	-3.840%
2026-04-15	158.7600	160.5300	156.390000	157.9500	-0.779%	393,734	-5.673%
2026-04-14	156.0900	160.9800	156.090000	159.1900	+1.784%	457,241	-6.407%
2026-04-13	155.6500	157.0100	152.780000	156.4000	+0.806%	704,742	-4.738%
2026-04-10	157.7700	158.7500	153.490000	155.1500	-1.692%	506,282	-3.970%
2026-04-09	153.4900	160.6500	150.000000	157.8200	+3.890%	929,993	-5.595%
2026-04-08	155.9100	165.3000	151.210000	151.9100	+1.361%	1,038,312	-1.922%
2026-04-07	147.4400	151.2900	144.960000	149.8700	+0.564%	908,761	-0.587%
2026-04-06	138.6500	149.0800	138.250000	149.0300	+10.262%	1,104,559	-0.027%
2026-04-02	138.8100	140.1100	133.179700	135.1600	-5.818%	1,362,986	+10.232%
2026-04-01	147.3300	148.8800	142.440000	143.5100	-1.947%	759,048	+3.819%
2026-03-31	142.7000	148.8700	141.340000	146.3600	+4.588%	1,011,802	+1.797%
2026-03-30	150.7600	150.7600	137.270000	139.9400	-6.225%	1,049,628	+6.467%
2026-03-27	152.7200	153.7000	148.050000	149.2300	-2.356%	647,767	-0.161%
2026-03-26	155.4500	158.7300	151.745000	152.8300	-2.718%	433,509	-2.513%
2026-03-25	158.2800	163.1700	154.215000	157.1000	+0.032%	446,340	-5.162%
2026-03-24	159.0300	160.8900	154.725000	157.0500	-2.568%	663,306	-5.132%
2026-03-23	160.0700	165.8300	159.885000	161.1900	+2.090%	761,967	-7.569%
2026-03-20	162.9000	163.4700	156.460000	157.8900	-2.777%	877,562	-5.637%
2026-03-19	157.3800	162.8750	154.480000	162.4000	+2.863%	469,792	-8.257%
2026-03-18	159.4500	163.4200	157.210000	157.8800	-1.626%	729,090	-5.631%
2026-03-17	157.8800	162.5100	156.700000	160.4900	+2.445%	914,272	-7.166%
2026-03-16	166.5100	167.0150	153.585000	156.6600	-4.540%	1,083,027	-4.896%
2026-03-13	169.0200	169.0200	161.620000	164.1100	-1.936%	533,476	-9.213%
2026-03-12	165.9300	171.2400	163.228500	167.3500	-1.158%	643,256	-10.971%
2026-03-11	171.9500	173.1300	168.240000	169.3100	-2.218%	387,432	-12.002%
2026-03-10	171.1600	179.5250	171.160000	173.1500	-0.414%	648,104	-13.953%
2026-03-09	174.0000	174.7450	164.520000	173.8700	-2.397%	1,015,621	-14.310%
2026-03-06	179.1900	180.6150	175.635000	178.1400	-3.583%	444,306	-16.364%
2026-03-05	179.8900	186.2700	179.120000	184.7600	+0.255%	500,855	-19.360%
2026-03-04	189.6000	190.2500	184.100000	184.2900	-1.344%	402,760	-19.155%
2026-03-03	178.0000	187.5100	177.550000	186.8000	+0.766%	481,351	-20.241%
2026-03-02	183.8800	188.3700	180.270000	185.3800	-2.029%	564,815	-19.630%
2026-02-27	196.1000	196.8500	188.060000	189.2200	-4.056%	511,435	-21.261%
2026-02-26	199.2000	204.0550	196.460000	197.2200	-0.177%	349,721	-24.455%
2026-02-25	196.0900	199.0700	194.620000	197.5700	+1.028%	386,945	-24.589%
2026-02-24	194.2500	198.0850	193.080000	195.5600	+0.493%	413,551	-23.814%
2026-02-23	197.0100	197.1900	187.660000	194.6000	-2.583%	459,559	-23.438%
2026-02-20	195.0200	202.5700	195.020000	199.7600	+1.458%	465,464	-25.415%
2026-02-19	193.4900	197.3200	192.330000	196.8900	+0.076%	353,175	-24.328%
2026-02-18	194.7000	201.1850	194.103500	196.7400	-0.400%	496,241	-24.271%
2026-02-17	189.8400	197.7800	188.740000	197.5300	+5.075%	522,640	-24.573%
2026-02-13	188.2800	190.6200	184.010000	187.9900	+1.070%	457,873	-20.746%
2026-02-12	191.5800	194.1000	185.770000	186.0000	-1.919%	407,360	-19.898%
2026-02-11	195.0600	197.9500	188.530000	189.6400	-2.303%	473,624	-21.435%
2026-02-10	201.4600	203.7500	194.070000	194.1100	-4.666%	547,244	-23.245%
2026-02-09	207.0200	207.7700	202.660000	203.6100	+0.113%	416,653	-26.826%
2026-02-06	194.1400	203.7500	193.135000	203.3800	+7.905%	932,006	-26.743%
2026-02-05	189.9500	199.1050	182.730000	188.4800	+2.882%	1,704,313	-20.952%
2026-02-04	183.9200	184.9700	174.690000	183.2000	+0.759%	1,192,274	-18.674%
2026-02-03	185.0200	189.0400	179.730000	181.8200	-0.829%	895,261	-18.056%
2026-02-02	179.1400	183.3400	177.510000	183.3400	+2.723%	792,184	-18.736%
2026-01-30	173.4900	180.3500	171.690000	178.4800	+2.094%	985,863	-16.523%
2026-01-29	171.4600	175.8900	171.460000	174.8200	+1.468%	669,627	-14.775%
2026-01-28	180.2400	180.2400	172.000000	172.2900	-3.582%	787,731	-13.524%
2026-01-27	180.9500	181.3300	176.755000	178.6900	-0.843%	678,389	-16.621%
2026-01-26	181.2900	182.6200	176.750000	180.2100	-2.049%	1,049,510	-17.324%
2026-01-23	185.9900	187.0150	179.740000	183.9800	-2.388%	954,620	-19.018%
2026-01-22	200.9400	202.2600	187.150000	188.4800	-5.182%	755,254	-20.952%
2026-01-21	196.6200	198.7900	192.320000	198.7800	+1.803%	599,157	-25.048%
2026-01-20	189.9300	196.7600	189.930000	195.2600	+1.334%	587,783	-23.697%
2026-01-16	187.9400	195.6500	185.630000	192.6900	+2.823%	827,263	-22.679%
2026-01-15	186.6400	190.2800	186.380000	187.4000	+0.059%	621,392	-20.496%
2026-01-14	192.5600	193.0400	185.490000	187.2900	-3.474%	620,494	-20.450%
2026-01-13	202.1900	202.6100	193.180000	194.0300	-3.232%	506,494	-23.213%
2026-01-12	189.9000	201.8200	182.500000	200.5100	+2.474%	894,151	-25.694%
2026-01-09	192.5300	196.1100	189.000000	195.6700	+1.678%	681,377	-23.856%
2026-01-08	191.2500	194.6300	187.125000	192.4400	+0.838%	653,173	-22.578%
2026-01-07	195.9100	196.9000	188.150000	190.8400	-2.623%	609,909	-21.929%
2026-01-06	193.5100	200.6000	191.600000	195.9800	+1.276%	604,666	-23.977%
2026-01-05	186.5000	198.5350	186.030000	193.5100	+3.686%	919,814	-23.007%
2026-01-02	177.8700	188.5100	177.365000	186.6300	+5.757%	705,223	-20.168%
2025-12-31	180.0100	180.0100	175.400000	176.4700	-1.004%	307,047	-15.572%
2025-12-30	177.5900	180.9700	176.720000	178.2600	-0.067%	411,758	-16.420%
2025-12-29	183.3500	183.3500	176.260000	178.3800	-4.086%	763,514	-16.476%
2025-12-26	188.3200	191.9700	185.380000	185.9800	-1.743%	410,598	-19.889%
2025-12-24	186.4500	189.5800	185.800000	189.2800	+1.295%	258,179	-21.286%
2025-12-23	190.4900	190.4900	183.420000	186.8600	-1.357%	557,018	-20.267%
2025-12-22	192.2600	197.4550	188.440000	189.4300	-0.884%	538,714	-21.348%
2025-12-19	188.8200	191.8400	184.881000	191.1200	+0.860%	1,311,837	-22.044%
2025-12-18	197.2600	197.9900	189.350000	189.4900	-2.980%	527,025	-21.373%
2025-12-17	202.2600	202.9900	192.945000	195.3100	-3.379%	595,018	-23.716%
2025-12-16	204.4100	209.8350	201.500000	202.1400	-1.525%	461,623	-26.294%
2025-12-15	206.8800	208.9500	202.970000	205.2700	+0.274%	479,817	-27.418%
2025-12-12	208.8600	210.2500	203.460000	204.7100	-1.572%	554,303	-27.219%
2025-12-11	203.2000	209.2400	201.575000	207.9800	+4.655%	571,499	-28.363%
2025-12-10	202.0500	205.2200	196.350000	198.7300	-1.424%	644,719	-25.029%
2025-12-09	197.6000	203.0800	197.320000	201.6000	+1.993%	347,230	-26.096%
2025-12-08	202.4900	203.0850	197.200000	197.6600	-2.236%	420,605	-24.623%
2025-12-05	197.4300	204.3900	197.430000	202.1800	+2.008%	414,256	-26.308%
2025-12-04	199.6600	201.8700	194.040000	198.2000	-1.422%	284,987	-24.828%
2025-12-03	196.4700	201.6000	194.020000	201.0600	+3.618%	445,831	-25.898%
2025-12-02	195.6800	198.0100	194.000000	194.0400	-0.554%	538,056	-23.217%
2025-12-01	191.4100	197.1400	190.630000	195.1200	+0.671%	450,754	-23.642%
2025-11-28	196.6300	196.6300	192.845000	193.8200	-0.149%	156,874	-23.130%
2025-11-26	194.9500	198.5300	194.030000	194.1100	-0.843%	686,753	-23.245%
2025-11-25	185.8100	197.4700	183.530000	195.7600	+6.132%	650,311	-23.891%
2025-11-24	181.8400	187.9900	180.420000	184.4500	+0.299%	485,979	-19.225%
2025-11-21	174.5900	187.1099	174.590000	183.9000	+6.258%	605,694	-18.983%
2025-11-20	177.5400	180.9700	172.277500	173.0700	-1.401%	316,187	-13.913%
2025-11-19	172.1900	178.1400	171.265000	175.5300	+2.601%	535,759	-15.120%
2025-11-18	170.1600	171.5000	168.190000	171.0800	-0.152%	224,735	-12.912%
2025-11-17	172.5500	176.6350	170.300000	171.3400	-1.034%	262,346	-13.044%
2025-11-14	176.3900	177.6700	172.750000	173.1300	-3.565%	338,777	-13.943%
2025-11-13	178.1600	181.3300	176.373700	179.5300	+0.324%	529,076	-17.011%
2025-11-12	186.3500	189.5200	178.320000	178.9500	-2.702%	591,267	-16.742%
2025-11-11	184.6100	187.4500	183.490000	183.9200	-1.684%	327,696	-18.992%
2025-11-10	189.0000	191.0200	182.600000	187.0700	+0.209%	279,924	-20.356%
2025-11-07	182.4700	188.6900	181.360000	186.6800	+2.123%	395,126	-20.190%
2025-11-06	187.3100	188.4350	182.270000	182.8000	-2.408%	711,217	-18.496%
2025-11-05	183.0400	191.0899	181.270000	187.3100	+1.375%	540,306	-20.458%
2025-11-04	185.8300	188.6000	182.600000	184.7700	-3.348%	733,343	-19.365%
2025-11-03	190.0000	191.9850	182.540000	191.1700	+0.801%	756,818	-22.064%
2025-10-31	187.0200	191.1600	183.580000	189.6500	+2.232%	640,275	-21.439%
2025-10-30	205.3100	205.3100	182.240000	185.5100	-4.485%	1,711,990	-19.686%
2025-10-29	196.1800	201.6132	190.180000	194.2200	-2.171%	997,364	-23.288%
2025-10-28	197.5400	202.0800	196.565000	198.5300	-1.752%	763,655	-24.953%
2025-10-27	201.5600	204.7100	198.960000	202.0700	+2.589%	746,279	-26.268%
2025-10-24	194.0000	199.5000	194.000000	196.9700	+1.254%	475,587	-24.359%
2025-10-23	188.7700	196.7550	187.220000	194.5300	+2.665%	560,673	-23.410%
2025-10-22	191.7400	192.2300	186.110000	189.4800	-1.292%	418,090	-21.369%
2025-10-21	188.6400	194.8100	188.200000	191.9600	+1.427%	486,417	-22.385%
2025-10-20	187.0500	190.4400	185.310000	189.2600	+2.308%	546,324	-21.278%
2025-10-17	186.9600	188.3900	183.675000	184.9900	-1.107%	530,570	-19.461%
2025-10-16	188.2400	188.6750	183.395000	187.0600	-0.627%	421,997	-20.352%
2025-10-15	182.4200	190.0600	182.203500	188.2400	+4.543%	659,560	-20.851%
2025-10-14	175.3300	180.9000	172.130000	180.0600	+1.442%	472,018	-17.255%
2025-10-13	167.2300	177.5400	165.890000	177.5000	+8.351%	527,832	-16.062%
2025-10-10	168.6200	169.1599	163.430000	163.8200	-2.488%	527,006	-9.053%
2025-10-09	167.2200	169.6000	166.580000	168.0000	-0.196%	410,485	-11.315%
2025-10-08	167.5800	172.9700	167.395000	168.3300	+0.484%	429,903	-11.489%
2025-10-07	169.6600	170.6600	164.720000	167.5200	-1.372%	325,631	-11.061%
2025-10-06	172.3500	175.2650	168.520000	169.8500	-0.893%	424,743	-12.281%
2025-10-03	170.9900	172.5900	169.825000	171.3800	+0.889%	493,329	-13.065%
2025-10-02	163.4500	171.0400	162.740000	169.8700	+3.985%	697,948	-12.292%
2025-10-01	165.3400	165.3650	162.100000	163.3600	-1.424%	597,055	-8.797%
2025-09-30	165.8600	168.7700	163.600000	165.7200	-0.096%	592,315	-10.095%
2025-09-29	169.7900	169.7900	164.620000	165.8800	-1.951%	670,533	-10.182%
2025-09-26	169.6600	171.2150	167.580000	169.1800	-0.541%	443,478	-11.934%
2025-09-25	167.1600	170.6100	165.000000	170.1000	+1.142%	556,943	-12.410%
2025-09-24	172.3000	174.5000	167.130000	168.1800	-2.022%	446,450	-11.410%
2025-09-23	175.7800	177.0550	169.770000	171.6500	-2.238%	460,077	-13.201%
2025-09-22	175.9900	175.9900	171.550000	175.5800	-0.278%	467,831	-15.144%
2025-09-19	178.4000	178.4700	171.000000	176.0700	-1.494%	863,888	-15.380%
2025-09-18	181.1400	181.1400	177.605000	178.7400	-0.218%	451,394	-16.644%
2025-09-17	180.5400	182.7500	177.160000	179.1300	-0.234%	373,545	-16.826%
2025-09-16	180.0000	181.0050	176.450000	179.5500	-1.085%	394,863	-17.020%
2025-09-15	177.1300	181.9400	174.380000	181.5200	+2.681%	400,233	-17.921%
2025-09-12	185.1400	186.9450	175.770000	176.7800	-6.178%	770,003	-15.720%
2025-09-11	185.3500	189.4399	184.980000	188.4200	+2.625%	565,997	-20.927%
2025-09-10	183.1400	185.1799	181.380000	183.6000	-0.391%	268,946	-18.851%
2025-09-09	185.4900	186.7850	182.935000	184.3200	-1.407%	346,213	-19.168%
2025-09-08	182.8400	187.4800	179.270000	186.9500	+2.399%	521,809	-20.305%
2025-09-05	188.8800	190.2400	180.480000	182.5700	-4.354%	545,257	-18.393%
2025-09-04	178.7900	191.3100	178.790000	190.8800	+6.115%	618,522	-21.946%
2025-09-03	182.0000	185.8527	179.170000	179.8800	-1.094%	441,874	-17.173%
2025-09-02	175.3200	181.9800	175.200000	181.8700	+2.306%	486,122	-18.079%
2025-08-29	177.0000	178.2100	175.660000	177.7700	+0.737%	478,531	-16.189%
2025-08-28	179.4100	181.6250	174.000000	176.4700	-0.322%	591,766	-15.572%
2025-08-27	173.6800	177.9900	173.320000	177.0400	+1.858%	392,820	-15.844%
2025-08-26	172.1200	174.1600	170.340000	173.8100	+0.550%	356,211	-14.280%
2025-08-25	172.3100	176.1800	172.310000	172.8600	-0.369%	404,531	-13.809%
2025-08-22	169.8300	174.0100	169.080100	173.5000	+2.451%	409,852	-14.127%
2025-08-21	166.8200	170.3900	166.820000	169.3500	+0.344%	530,685	-12.022%
2025-08-20	164.6700	168.8200	163.760000	168.7700	+2.814%	507,812	-11.720%
2025-08-19	166.6000	169.3400	162.450000	164.1500	-1.871%	484,043	-9.235%
2025-08-18	162.0700	168.7100	161.520000	167.2800	+3.259%	565,078	-10.934%
2025-08-15	162.6900	164.0550	160.990000	162.0000	-0.289%	525,490	-8.031%
2025-08-14	165.5500	165.5500	162.410000	162.4700	-3.579%	442,880	-8.297%
2025-08-13	174.0000	175.6350	166.535000	168.5000	-2.545%	646,664	-11.579%
2025-08-12	165.2300	173.3150	164.120000	172.9000	+4.718%	643,576	-13.829%
2025-08-11	167.8500	167.8500	163.540000	165.1100	-0.572%	555,302	-9.763%
2025-08-08	169.9800	169.9800	164.810000	166.0600	-1.530%	470,621	-10.279%
2025-08-07	170.2000	174.1400	167.310000	168.6400	+0.633%	616,270	-11.652%
2025-08-06	166.9700	169.3700	165.950000	167.5800	+0.311%	428,454	-11.093%
2025-08-05	171.1700	172.9500	165.860000	167.0600	-3.154%	626,223	-10.816%
2025-08-04	172.2300	175.3650	167.460000	172.5000	+0.942%	978,713	-13.629%
2025-08-01	182.7605	183.6000	164.950000	170.8900	-0.588%	1,978,599	-12.815%
2025-07-31	175.2000	176.9700	168.330000	171.9000	-2.782%	1,040,064	-13.328%
2025-07-30	175.5700	179.8900	173.202700	176.8200	+0.977%	839,208	-15.739%
2025-07-29	178.0100	178.7050	174.350000	175.1100	-1.987%	777,211	-14.916%
2025-07-28	177.5100	179.7700	175.000000	178.6600	+2.378%	802,778	-16.607%
2025-07-25	171.6300	174.5800	170.310000	174.5100	+4.229%	530,836	-14.624%
2025-07-24	170.7800	172.9999	165.830000	167.4300	-3.158%	581,184	-11.014%
2025-07-23	173.2100	175.1939	169.970000	172.8900	-1.543%	662,513	-13.824%
2025-07-22	175.4150	178.9199	174.990000	175.6000	+1.001%	709,326	-15.154%
2025-07-21	171.1500	175.8000	170.990000	173.8600	+1.917%	621,366	-14.305%
2025-07-18	169.9800	171.8550	168.140000	170.5900	+0.875%	500,589	-12.662%
2025-07-17	167.3100	169.7400	165.320000	169.1100	+1.148%	502,753	-11.898%
2025-07-16	165.0700	167.1900	163.670000	167.1900	+2.269%	374,099	-10.886%
2025-07-15	170.5500	170.5500	162.800000	163.4800	-4.095%	718,161	-8.863%
2025-07-14	172.9700	172.9700	169.500000	170.4600	-0.339%	567,617	-12.595%
2025-07-11	170.4900	172.0400	167.480000	171.0400	-1.338%	726,767	-12.892%
2025-07-10	167.8000	177.0950	167.800000	173.3600	+2.890%	1,105,465	-14.057%
2025-07-09	166.3100	169.3650	164.110000	168.4900	+1.844%	585,465	-11.573%
2025-07-08	164.2800	166.0400	161.540000	165.4400	+1.753%	630,575	-9.943%
2025-07-07	162.6600	166.3600	162.210000	162.5900	-1.419%	692,244	-8.365%
2025-07-03	162.3900	165.3000	161.635000	164.9300	+2.959%	386,374	-9.665%
2025-07-02	156.0600	160.6500	153.260000	160.1900	+2.528%	991,508	-6.992%
2025-07-01	151.5800	157.9100	151.580000	156.2400	+2.789%	794,603	-4.640%
2025-06-30	155.6800	155.6800	151.855000	152.0000	-1.650%	486,987	-1.980%
2025-06-27	154.1700	155.2843	151.080000	154.5500	+1.311%	1,056,661	-3.598%
2025-06-26	152.1300	154.6200	148.836800	152.5500	+0.933%	653,938	-2.334%
2025-06-25	155.7200	155.7200	150.430000	151.1400	-2.023%	483,746	-1.423%
2025-06-24	160.2700	160.5674	153.710000	154.2600	-1.933%	713,787	-3.416%
2025-06-23	161.2400	162.5799	154.830000	157.3000	-4.196%	677,760	-5.283%
2025-06-20	165.2000	167.3600	164.190000	164.1900	+0.551%	657,138	-9.258%
2025-06-18	161.3700	165.0300	161.360000	163.2900	+0.840%	479,577	-8.757%
2025-06-17	161.7100	163.9100	160.870000	161.9300	-1.292%	422,973	-7.991%
2025-06-16	161.0400	165.0500	159.000000	164.0500	+4.311%	682,809	-9.180%
2025-06-13	160.3800	161.9300	156.050000	157.2700	-3.604%	660,121	-5.265%
2025-06-12	160.9100	163.1500	159.010000	163.1500	+0.542%	393,300	-8.679%
2025-06-11	164.3900	168.0450	161.902000	162.2700	+0.148%	504,994	-8.184%
2025-06-10	167.6700	167.9400	160.650000	162.0300	-3.254%	530,911	-8.048%
2025-06-09	167.6600	170.1600	166.250000	167.4800	+1.602%	701,631	-11.040%
2025-06-06	166.5800	167.7300	162.610000	164.8400	-0.938%	540,268	-9.615%
2025-06-05	162.3700	166.7600	160.835000	166.4000	+3.386%	694,202	-10.463%
2025-06-04	161.6100	162.2300	159.750000	160.9500	-0.396%	532,441	-7.431%
2025-06-03	159.6900	164.4350	158.560000	161.5900	+2.590%	678,913	-7.798%
2025-06-02	158.3500	158.9300	154.660000	157.5100	-1.747%	927,389	-5.409%
2025-05-30	158.4800	161.5900	156.660000	160.3100	+0.678%	690,185	-7.061%
2025-05-29	164.0400	164.0400	159.010000	159.2300	-1.661%	791,421	-6.431%
2025-05-28	161.5300	163.7500	159.320100	161.9200	-0.730%	795,229	-7.985%
2025-05-27	162.0400	164.4700	159.680000	163.1100	+3.918%	723,272	-8.657%
2025-05-23	153.8200	158.2100	153.010000	156.9600	-1.642%	815,939	-5.078%
2025-05-22	157.9100	163.2128	157.650000	159.5800	+1.379%	828,242	-6.636%
2025-05-21	158.9400	160.7900	156.500000	157.4100	-3.340%	931,096	-5.349%
2025-05-20	159.6600	166.1000	159.020000	162.8500	+1.187%	853,514	-8.511%
2025-05-19	153.0000	161.1600	152.912700	160.9400	+2.699%	989,236	-7.425%
2025-05-16	155.2700	158.9300	152.540000	156.7100	+1.123%	1,083,436	-4.926%
2025-05-15	153.8500	159.3096	152.000000	154.9700	+16.659%	3,009,970	-3.859%
2025-05-14	134.5300	136.5400	132.840000	132.8400	-1.673%	2,036,036	+12.157%
2025-05-13	134.4100	136.2500	133.530000	135.1000	+1.350%	998,448	+10.281%
2025-05-12	129.6500	141.0200	129.430000	133.3000	+13.312%	1,738,198	+11.770%
2025-05-09	117.5600	119.7900	116.790000	117.6400	-1.010%	733,512	+26.649%
2025-05-08	113.6300	120.2800	111.600000	118.8400	+6.003%	1,092,257	+25.370%
2025-05-07	112.0700	113.1850	110.540000	112.1100	+0.737%	644,959	+32.896%
2025-05-06	109.8600	111.9374	108.320000	111.2900	-0.908%	654,554	+33.875%
2025-05-05	113.5000	115.1900	112.210000	112.3100	-1.040%	740,479	+32.660%
2025-05-02	109.2800	114.6600	109.280000	113.4900	+5.347%	1,009,606	+31.280%
2025-05-01	105.1600	109.3400	105.070000	107.7300	+3.249%	663,178	+38.299%
2025-04-30	101.5300	104.9600	99.940000	104.3400	-0.067%	669,518	+42.793%
2025-04-29	103.2600	104.4600	101.615000	104.4100	+0.394%	847,833	+42.697%
2025-04-28	102.8200	105.0700	102.490000	104.0000	+1.374%	960,268	+43.260%
2025-04-25	101.9600	103.8000	100.290000	102.5900	+0.401%	819,883	+45.229%
2025-04-24	96.3600	102.3500	96.360000	102.1800	+5.492%	1,088,196	+45.811%
2025-04-23	103.3700	108.9500	96.645000	96.8600	+3.793%	1,639,392	+53.820%
2025-04-22	91.3300	93.8800	90.205000	93.3200	+4.701%	841,441	+59.655%
2025-04-21	89.7400	91.1700	86.169800	89.1300	-2.633%	721,838	+67.160%
2025-04-17	90.1900	92.3050	88.548400	91.5400	+2.017%	827,146	+62.759%
2025-04-16	90.5900	91.2400	88.070000	89.7300	-2.563%	1,429,710	+66.043%
2025-04-15	97.9000	97.9000	91.670000	92.0900	-5.887%	1,106,489	+61.787%
2025-04-14	100.6200	100.6200	94.970000	97.8500	+0.133%	1,132,082	+52.264%
2025-04-11	98.4000	98.8400	92.159900	97.7200	-1.283%	821,969	+52.466%
2025-04-10	100.3200	100.3200	94.300000	98.9900	-4.533%	1,396,026	+50.510%
2025-04-09	88.2300	107.8600	88.230000	103.6900	+12.805%	2,155,950	+43.688%
2025-04-08	101.7900	104.1100	90.740000	91.9200	-7.655%	1,253,382	+62.087%
2025-04-07	94.9700	107.4300	92.890000	99.5400	+1.758%	1,976,608	+49.679%
2025-04-04	89.8400	101.1400	89.840000	97.8200	+0.061%	2,366,087	+52.310%
2025-04-03	106.6200	108.5200	91.800000	97.7600	-14.880%	2,571,285	+52.404%
2025-04-02	109.4000	116.3700	109.365000	114.8500	+3.468%	723,907	+29.726%
2025-04-01	106.7300	111.3800	106.090000	111.0000	+3.323%	792,319	+34.225%
2025-03-31	102.2600	107.5400	101.870000	107.4300	+3.129%	931,612	+38.686%
2025-03-28	105.7400	106.0400	102.410000	104.1700	-2.890%	639,273	+43.026%
2025-03-27	106.3700	109.3000	104.840000	107.2700	+0.619%	583,814	+38.893%
2025-03-26	108.7200	108.8600	104.930000	106.6100	-2.666%	712,486	+39.752%
2025-03-25	110.9000	112.1000	108.580000	109.5300	-2.519%	829,436	+36.027%
2025-03-24	108.3400	113.3100	107.135000	112.3600	+7.285%	699,482	+32.601%
2025-03-21	105.3000	107.6400	103.465000	104.7300	-2.386%	1,066,047	+42.261%
2025-03-20	104.5100	108.4300	104.510000	107.2900	+1.938%	657,111	+38.867%
2025-03-19	102.2000	106.7600	101.700000	105.2500	+2.984%	727,718	+41.558%
2025-03-18	102.8000	103.4400	100.260000	102.2000	-1.655%	848,400	+45.783%
2025-03-17	102.2500	104.1000	100.565000	103.9200	+2.072%	665,092	+43.370%
2025-03-14	102.8600	104.1100	100.970000	101.8100	+0.892%	695,742	+46.341%
2025-03-13	102.3100	103.0950	99.070000	100.9100	-1.455%	639,386	+47.646%
2025-03-12	104.5800	106.1500	101.530000	102.4000	+0.857%	701,478	+45.498%
2025-03-11	102.2900	104.8800	99.640000	101.5300	-1.580%	714,259	+46.745%
2025-03-10	106.2100	106.9700	100.060000	103.1600	-5.009%	1,214,266	+44.426%
2025-03-07	114.6300	115.5100	105.330000	108.6000	-6.933%	1,305,337	+37.192%
2025-03-06	111.3000	119.6300	110.815000	116.6900	+2.630%	1,235,893	+27.680%
2025-03-05	110.9800	113.8600	109.290000	113.7000	+1.681%	893,976	+31.038%
2025-03-04	112.8000	114.4000	109.830000	111.8200	-2.664%	1,138,530	+33.241%
2025-03-03	123.6500	123.7950	114.600000	114.8800	-6.167%	1,145,322	+29.692%
2025-02-28	120.8900	124.0500	120.190000	122.4300	+1.383%	973,220	+21.694%
2025-02-27	129.8000	129.8000	119.815000	120.7600	-6.950%	1,512,165	+23.377%
2025-02-26	127.9200	133.6000	127.820000	129.7800	+3.049%	1,183,321	+14.802%
2025-02-25	128.2100	129.4399	125.190000	125.9400	-1.908%	489,063	+18.302%
2025-02-24	129.0600	129.4500	125.480000	128.3900	+0.047%	890,609	+16.045%
2025-02-21	134.0700	134.0700	126.501000	128.3300	-2.935%	744,150	+16.099%
2025-02-20	132.7800	134.1100	129.640000	132.2100	-0.937%	619,830	+12.692%
2025-02-19	136.6200	138.1200	131.600000	133.4600	-3.290%	674,767	+11.636%
2025-02-18	137.8100	141.3300	136.430000	138.0000	+0.539%	689,999	+7.964%
2025-02-14	137.3100	138.5100	135.239000	137.2600	+1.855%	870,008	+8.546%
2025-02-13	132.9000	134.7800	130.330000	134.7600	+2.199%	814,133	+10.560%
2025-02-12	129.0800	132.3800	129.080000	131.8600	+1.322%	798,637	+12.991%
2025-02-11	136.6200	136.6200	129.410000	130.1400	-5.798%	1,392,435	+14.484%
2025-02-10	141.0000	141.1150	134.400000	138.1500	-1.286%	989,760	+7.847%

document.getElementById("fFJG0q").onerror = function(){this.style.display='none';}; .dark-mode .K4QX1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4QX1l{ color: #333333; background-color: white; border: 2px solid #333333; }BOOTBoot Barn Holdings, Inc.stock NYSE

BOOT
Boot Barn Holdings, Inc.
stock NYSE