Dark

BOOT
Boot Barn Holdings, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

121.91USD+0.769%(+0.93)786,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:24:30 AM EDT

121.88USD+0.744%(+0.90)0

After-hours

Oct 2, 2026 4:26:30 PM EDT

121.88USD-0.025%(-0.03)13,249

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	122.7500	123.0750	120.0000	121.8800	+0.744%	786,688	0.000%
2026-10-01	120.9400	123.4225	119.5150	120.9800	+0.423%	504,859	+0.744%
2026-09-30	122.6000	123.7300	119.7000	120.4700	-1.165%	637,269	+1.170%
2026-09-29	124.5100	126.2500	119.2100	121.8900	-3.385%	664,527	-0.008%
2026-09-28	123.2400	126.9200	122.0100	126.1600	+2.320%	850,412	-3.393%
2026-09-25	126.2600	126.6700	122.8000	123.3000	-2.143%	523,694	-1.152%
2026-09-24	124.9300	127.3850	123.4400	126.0000	+1.213%	608,111	-3.270%
2026-09-23	127.4300	128.6800	123.6300	124.4900	-3.705%	463,674	-2.097%
2026-09-22	126.9900	131.8000	126.8250	129.2800	+3.981%	874,886	-5.724%
2026-09-21	124.0900	126.2700	122.1600	124.3300	+1.147%	576,563	-1.971%
2026-09-18	123.4800	124.6900	122.5800	122.9200	+0.073%	983,158	-0.846%
2026-09-17	125.1000	125.2000	120.6400	122.8300	+0.065%	678,584	-0.773%
2026-09-16	128.6600	130.4650	122.4600	122.7500	-4.378%	1,462,039	-0.709%
2026-09-15	142.0000	143.5150	126.8000	128.3700	-10.130%	1,893,305	-5.056%
2026-09-14	141.9100	145.4900	141.6200	142.8400	-1.073%	487,495	-14.674%
2026-09-11	142.7900	145.7700	141.7200	144.3900	+2.637%	502,969	-15.590%
2026-09-10	140.5700	142.7900	139.0400	140.6800	-1.636%	615,985	-13.364%
2026-09-09	151.0100	152.1450	142.7200	143.0200	-6.278%	597,497	-14.781%
2026-09-08	154.8200	154.9550	151.3500	152.6000	-1.095%	363,924	-20.131%
2026-09-04	147.1100	155.0300	147.1100	154.2900	+4.703%	463,977	-21.006%
2026-09-03	150.3000	151.0850	146.2700	147.3600	-0.874%	394,821	-17.291%
2026-09-02	148.2200	150.6550	147.8450	148.6600	-0.081%	432,852	-18.014%
2026-09-01	149.2600	153.2000	147.7900	148.7800	-1.228%	716,707	-18.080%
2026-08-31	154.3400	154.6200	150.1700	150.6300	-2.725%	437,316	-19.087%
2026-08-28	156.5100	158.5500	154.7100	154.8500	-0.495%	337,944	-21.292%
2026-08-27	158.0600	158.7400	153.7250	155.6200	-2.567%	551,518	-21.681%
2026-08-26	160.4800	162.5600	159.0700	159.7200	+0.019%	416,737	-23.691%
2026-08-25	161.6900	164.1900	157.3800	159.6900	-1.310%	895,336	-23.677%
2026-08-24	167.1800	168.8400	160.7500	161.8100	-2.271%	727,369	-24.677%
2026-08-21	162.8700	167.1800	162.1350	165.5700	+3.339%	573,570	-26.388%
2026-08-20	165.8900	166.1500	158.7850	160.2200	-5.291%	707,278	-23.930%
2026-08-19	159.4100	169.2300	159.4100	169.1700	+7.009%	738,181	-27.954%
2026-08-18	162.3500	163.6750	157.8500	158.0900	-3.680%	593,893	-22.905%
2026-08-17	161.4700	164.5400	160.1150	164.1300	+0.496%	688,460	-25.742%
2026-08-14	162.8700	164.9300	161.2800	163.3200	+0.517%	505,099	-25.373%
2026-08-13	162.0400	166.1400	159.0400	162.4800	+1.082%	557,271	-24.988%
2026-08-12	167.3500	167.3500	160.4700	160.7400	-3.052%	628,285	-24.176%
2026-08-11	167.7700	170.4700	165.0850	165.8000	-1.655%	531,798	-26.490%
2026-08-10	166.7100	172.0600	165.0800	168.5900	+3.050%	588,143	-27.706%
2026-08-07	162.8500	165.5400	161.6000	163.6000	-0.268%	511,046	-25.501%
2026-08-06	162.0100	170.5250	161.3400	164.0400	+1.819%	722,060	-25.701%
2026-08-05	162.6900	165.5500	159.4400	161.1100	-1.329%	601,117	-24.350%
2026-08-04	161.5200	165.6300	161.3150	163.2800	+2.951%	913,178	-25.355%
2026-08-03	153.7800	164.6050	153.7800	158.6000	+6.450%	1,001,880	-23.153%
2026-07-31	154.0000	154.0000	148.7100	148.9900	-3.485%	926,954	-18.196%
2026-07-30	148.1900	157.6100	148.1900	154.3700	+2.306%	1,767,764	-21.047%
2026-07-29	156.0100	160.1400	148.8000	150.8900	-4.873%	1,180,803	-19.226%
2026-07-28	156.1300	160.5100	155.8002	158.6200	+2.256%	730,663	-23.162%
2026-07-27	152.6000	156.2900	152.6000	155.1200	+3.427%	706,000	-21.429%
2026-07-24	147.5700	151.9000	147.5700	149.9800	+1.502%	753,498	-18.736%
2026-07-23	146.9900	148.2200	143.8650	147.7600	-1.084%	740,975	-17.515%
2026-07-22	149.1700	150.0950	146.0000	149.3800	+0.221%	407,309	-18.409%
2026-07-21	150.9700	152.0000	146.6400	149.0500	-0.580%	794,529	-18.229%
2026-07-20	151.0000	152.1800	147.8050	149.9200	-1.672%	695,137	-18.703%
2026-07-17	150.5600	159.0000	149.3200	152.4700	-0.865%	437,283	-20.063%
2026-07-16	152.3800	159.0000	152.3800	153.8000	-0.253%	531,759	-20.754%
2026-07-15	154.8100	159.4400	153.7200	154.1900	-0.970%	592,772	-20.955%
2026-07-14	166.2600	167.7900	155.6900	155.7000	-5.246%	637,073	-21.721%
2026-07-13	163.1700	167.7399	162.1100	164.3200	+1.917%	612,517	-25.828%
2026-07-10	158.4400	162.4300	157.5400	161.2300	+2.453%	434,396	-24.406%
2026-07-09	156.4600	160.3100	154.0000	157.3700	+0.594%	483,383	-22.552%
2026-07-08	157.4900	159.9900	153.9200	156.4400	-1.006%	466,233	-22.092%
2026-07-07	159.9100	163.2800	156.6300	158.0300	-0.466%	617,675	-22.875%
2026-07-06	154.6100	161.0100	154.5200	158.7700	+0.666%	772,986	-23.235%
2026-07-02	161.1600	163.2900	155.7100	157.7200	-2.744%	477,849	-22.724%
2026-07-01	162.4200	165.8000	161.5400	162.1700	-1.278%	430,797	-24.844%
2026-06-30	165.0000	165.8600	158.3700	164.2700	-0.170%	592,234	-25.805%
2026-06-29	175.6400	175.6400	163.5200	164.5500	-7.338%	1,016,342	-25.931%
2026-06-26	173.6500	178.0050	172.6700	177.5800	+1.387%	1,154,981	-31.366%
2026-06-25	177.0700	178.6700	173.5800	175.1500	-1.313%	529,232	-30.414%
2026-06-24	174.6900	182.7900	174.6700	177.4800	+2.259%	692,751	-31.327%
2026-06-23	174.9200	177.8200	172.6500	173.5600	-2.746%	690,126	-29.776%
2026-06-22	177.8700	184.1800	175.8450	178.4600	+2.434%	1,087,565	-31.705%
2026-06-18	169.8500	177.1900	168.2650	174.2200	+5.129%	1,026,327	-30.042%
2026-06-17	164.8000	172.6960	164.1050	165.7200	+1.969%	805,524	-26.454%
2026-06-16	167.0100	172.3800	161.8000	162.5200	-2.026%	697,681	-25.006%
2026-06-15	171.3700	177.0800	165.3600	165.8800	-2.772%	695,045	-26.525%
2026-06-12	176.5600	178.0700	168.1800	170.6100	-2.497%	511,779	-28.562%
2026-06-11	164.2900	175.1400	164.2700	174.9800	+5.927%	586,377	-30.346%
2026-06-10	169.2800	172.7000	162.4600	165.1900	-3.290%	824,452	-26.218%
2026-06-09	164.6300	173.0700	164.6300	170.8100	+5.308%	701,522	-28.646%
2026-06-08	167.8500	171.0400	160.8700	162.2000	-3.222%	552,964	-24.858%
2026-06-05	168.3200	170.7700	165.4300	167.6000	-0.916%	471,726	-27.279%
2026-06-04	173.9800	174.6600	166.4500	169.1500	-0.902%	601,036	-27.946%
2026-06-03	169.9500	170.7800	166.9500	170.6900	-0.698%	684,798	-28.596%
2026-06-02	169.0800	175.7900	168.9600	171.8900	+1.207%	619,661	-29.094%
2026-06-01	165.3900	170.8900	163.2800	169.8400	-0.018%	844,466	-28.238%
2026-05-29	170.0900	171.7550	166.2300	169.8700	-0.527%	696,323	-28.251%
2026-05-28	166.0200	175.3200	162.7000	170.7700	+3.278%	923,728	-28.629%
2026-05-27	166.3200	171.5100	164.9950	165.3500	+0.768%	698,091	-26.290%
2026-05-26	160.3100	164.9600	158.0900	164.0900	+6.104%	879,423	-25.724%
2026-05-22	154.8600	156.0000	151.2500	154.6500	+0.104%	597,349	-21.190%
2026-05-21	141.0100	154.7000	139.5700	154.4900	+8.589%	1,008,949	-21.108%
2026-05-20	141.4900	145.5500	137.7600	142.2700	+0.516%	1,280,382	-14.332%
2026-05-19	140.2100	144.9000	137.5300	141.5400	+0.319%	639,479	-13.890%
2026-05-18	143.6000	148.4900	138.3000	141.0900	-1.919%	905,031	-13.615%
2026-05-15	156.9500	156.9700	143.3900	143.8500	-1.715%	1,783,449	-15.273%
2026-05-14	147.8200	150.3800	140.8000	146.3600	+0.771%	1,244,535	-16.726%
2026-05-13	144.1700	146.1350	139.5150	145.2400	+0.304%	1,236,763	-16.084%
2026-05-12	148.0000	149.1800	141.4100	144.8000	-5.421%	1,537,410	-15.829%
2026-05-11	162.3000	164.1850	152.5800	153.1000	-6.246%	830,256	-20.392%
2026-05-08	164.9900	166.0000	160.7400	163.3000	-0.043%	442,653	-25.364%
2026-05-07	172.2700	173.6250	160.7700	163.3700	-4.962%	706,122	-25.396%
2026-05-06	168.7100	172.9200	167.4400	171.9000	+3.617%	423,026	-29.098%
2026-05-05	168.1100	170.5450	165.5700	165.9000	-1.050%	582,274	-26.534%
2026-05-04	169.1400	169.8900	163.8400	167.6600	-2.222%	527,645	-27.305%
2026-05-01	170.9800	171.6900	167.8709	171.4700	+0.012%	414,676	-28.921%
2026-04-30	167.1500	172.1400	166.8450	171.4500	+2.825%	510,580	-28.912%
2026-04-29	167.7900	170.0500	163.7950	166.7400	-1.308%	385,791	-26.904%
2026-04-28	170.0500	171.6950	164.5000	168.9500	-0.781%	426,410	-27.860%
2026-04-27	169.3900	171.2850	165.8600	170.2800	+0.943%	576,499	-28.424%
2026-04-24	163.1400	170.2600	161.2200	168.6900	+3.370%	547,252	-27.749%
2026-04-23	164.1600	165.0200	160.0400	163.1900	-0.911%	328,773	-25.314%
2026-04-22	166.4200	167.1975	162.3900	164.6900	-0.723%	551,850	-25.994%
2026-04-21	168.4600	171.4600	164.8750	165.8900	-1.291%	501,015	-26.530%
2026-04-20	162.8700	169.1500	159.9100	168.0600	+3.047%	680,939	-27.478%
2026-04-17	159.1700	168.1700	159.0200	163.0900	+5.260%	884,058	-25.268%
2026-04-16	158.0200	160.2300	153.9450	154.9400	-1.906%	637,355	-21.337%
2026-04-15	158.7600	160.5300	156.3900	157.9500	-0.779%	393,734	-22.836%
2026-04-14	156.0900	160.9800	156.0900	159.1900	+1.784%	457,241	-23.437%
2026-04-13	155.6500	157.0100	152.7800	156.4000	+0.806%	704,742	-22.072%
2026-04-10	157.7700	158.7500	153.4900	155.1500	-1.692%	506,282	-21.444%
2026-04-09	153.4900	160.6500	150.0000	157.8200	+3.890%	929,993	-22.773%
2026-04-08	155.9100	165.3000	151.2100	151.9100	+1.361%	1,038,312	-19.768%
2026-04-07	147.4400	151.2900	144.9600	149.8700	+0.564%	908,761	-18.676%
2026-04-06	138.6500	149.0800	138.2500	149.0300	+10.262%	1,104,559	-18.218%
2026-04-02	138.8100	140.1100	133.1797	135.1600	-5.818%	1,362,986	-9.825%
2026-04-01	147.3300	148.8800	142.4400	143.5100	-1.947%	759,048	-15.072%
2026-03-31	142.7000	148.8700	141.3400	146.3600	+4.588%	1,011,802	-16.726%
2026-03-30	150.7600	150.7600	137.2700	139.9400	-6.225%	1,049,628	-12.906%
2026-03-27	152.7200	153.7000	148.0500	149.2300	-2.356%	647,767	-18.327%
2026-03-26	155.4500	158.7300	151.7450	152.8300	-2.718%	433,509	-20.251%
2026-03-25	158.2800	163.1700	154.2150	157.1000	+0.032%	446,340	-22.419%
2026-03-24	159.0300	160.8900	154.7250	157.0500	-2.568%	663,306	-22.394%
2026-03-23	160.0700	165.8300	159.8850	161.1900	+2.090%	761,967	-24.387%
2026-03-20	162.9000	163.4700	156.4600	157.8900	-2.777%	877,562	-22.807%
2026-03-19	157.3800	162.8750	154.4800	162.4000	+2.863%	469,792	-24.951%
2026-03-18	159.4500	163.4200	157.2100	157.8800	-1.626%	729,090	-22.802%
2026-03-17	157.8800	162.5100	156.7000	160.4900	+2.445%	914,272	-24.058%
2026-03-16	166.5100	167.0150	153.5850	156.6600	-4.540%	1,083,027	-22.201%
2026-03-13	169.0200	169.0200	161.6200	164.1100	-1.936%	533,476	-25.733%
2026-03-12	165.9300	171.2400	163.2285	167.3500	-1.158%	643,256	-27.171%
2026-03-11	171.9500	173.1300	168.2400	169.3100	-2.218%	387,432	-28.014%
2026-03-10	171.1600	179.5250	171.1600	173.1500	-0.414%	648,104	-29.610%
2026-03-09	174.0000	174.7450	164.5200	173.8700	-2.397%	1,015,621	-29.902%
2026-03-06	179.1900	180.6150	175.6350	178.1400	-3.583%	444,306	-31.582%
2026-03-05	179.8900	186.2700	179.1200	184.7600	+0.255%	500,855	-34.033%
2026-03-04	189.6000	190.2500	184.1000	184.2900	-1.344%	402,760	-33.865%
2026-03-03	178.0000	187.5100	177.5500	186.8000	+0.766%	481,351	-34.754%
2026-03-02	183.8800	188.3700	180.2700	185.3800	-2.029%	564,815	-34.254%
2026-02-27	196.1000	196.8500	188.0600	189.2200	-4.056%	511,435	-35.588%
2026-02-26	199.2000	204.0550	196.4600	197.2200	-0.177%	349,721	-38.201%
2026-02-25	196.0900	199.0700	194.6200	197.5700	+1.028%	386,945	-38.310%
2026-02-24	194.2500	198.0850	193.0800	195.5600	+0.493%	413,551	-37.676%
2026-02-23	197.0100	197.1900	187.6600	194.6000	-2.583%	459,559	-37.369%
2026-02-20	195.0200	202.5700	195.0200	199.7600	+1.458%	465,464	-38.987%
2026-02-19	193.4900	197.3200	192.3300	196.8900	+0.076%	353,175	-38.097%
2026-02-18	194.7000	201.1850	194.1035	196.7400	-0.400%	496,241	-38.050%
2026-02-17	189.8400	197.7800	188.7400	197.5300	+5.075%	522,640	-38.298%
2026-02-13	188.2800	190.6200	184.0100	187.9900	+1.070%	457,873	-35.167%
2026-02-12	191.5800	194.1000	185.7700	186.0000	-1.919%	407,360	-34.473%
2026-02-11	195.0600	197.9500	188.5300	189.6400	-2.303%	473,624	-35.731%
2026-02-10	201.4600	203.7500	194.0700	194.1100	-4.666%	547,244	-37.211%
2026-02-09	207.0200	207.7700	202.6600	203.6100	+0.113%	416,653	-40.140%
2026-02-06	194.1400	203.7500	193.1350	203.3800	+7.905%	932,006	-40.073%
2026-02-05	189.9500	199.1050	182.7300	188.4800	+2.882%	1,704,313	-35.335%
2026-02-04	183.9200	184.9700	174.6900	183.2000	+0.759%	1,192,274	-33.472%
2026-02-03	185.0200	189.0400	179.7300	181.8200	-0.829%	895,261	-32.967%
2026-02-02	179.1400	183.3400	177.5100	183.3400	+2.723%	792,184	-33.522%
2026-01-30	173.4900	180.3500	171.6900	178.4800	+2.094%	985,863	-31.712%
2026-01-29	171.4600	175.8900	171.4600	174.8200	+1.468%	669,627	-30.283%
2026-01-28	180.2400	180.2400	172.0000	172.2900	-3.582%	787,731	-29.259%
2026-01-27	180.9500	181.3300	176.7550	178.6900	-0.843%	678,389	-31.792%
2026-01-26	181.2900	182.6200	176.7500	180.2100	-2.049%	1,049,510	-32.368%
2026-01-23	185.9900	187.0150	179.7400	183.9800	-2.388%	954,620	-33.754%
2026-01-22	200.9400	202.2600	187.1500	188.4800	-5.182%	755,254	-35.335%
2026-01-21	196.6200	198.7900	192.3200	198.7800	+1.803%	599,157	-38.686%
2026-01-20	189.9300	196.7600	189.9300	195.2600	+1.334%	587,783	-37.581%
2026-01-16	187.9400	195.6500	185.6300	192.6900	+2.823%	827,263	-36.748%
2026-01-15	186.6400	190.2800	186.3800	187.4000	+0.059%	621,392	-34.963%
2026-01-14	192.5600	193.0400	185.4900	187.2900	-3.474%	620,494	-34.924%
2026-01-13	202.1900	202.6100	193.1800	194.0300	-3.232%	506,494	-37.185%
2026-01-12	189.9000	201.8200	182.5000	200.5100	+2.474%	894,151	-39.215%
2026-01-09	192.5300	196.1100	189.0000	195.6700	+1.678%	681,377	-37.711%
2026-01-08	191.2500	194.6300	187.1250	192.4400	+0.838%	653,173	-36.666%
2026-01-07	195.9100	196.9000	188.1500	190.8400	-2.623%	609,909	-36.135%
2026-01-06	193.5100	200.6000	191.6000	195.9800	+1.276%	604,666	-37.810%
2026-01-05	186.5000	198.5350	186.0300	193.5100	+3.686%	919,814	-37.016%
2026-01-02	177.8700	188.5100	177.3650	186.6300	+5.757%	705,223	-34.694%
2025-12-31	180.0100	180.0100	175.4000	176.4700	-1.004%	307,047	-30.934%
2025-12-30	177.5900	180.9700	176.7200	178.2600	-0.067%	411,758	-31.628%
2025-12-29	183.3500	183.3500	176.2600	178.3800	-4.086%	763,514	-31.674%
2025-12-26	188.3200	191.9700	185.3800	185.9800	-1.743%	410,598	-34.466%
2025-12-24	186.4500	189.5800	185.8000	189.2800	+1.295%	258,179	-35.609%
2025-12-23	190.4900	190.4900	183.4200	186.8600	-1.357%	557,018	-34.775%
2025-12-22	192.2600	197.4550	188.4400	189.4300	-0.884%	538,714	-35.660%
2025-12-19	188.8200	191.8400	184.8810	191.1200	+0.860%	1,311,837	-36.229%
2025-12-18	197.2600	197.9900	189.3500	189.4900	-2.980%	527,025	-35.680%
2025-12-17	202.2600	202.9900	192.9450	195.3100	-3.379%	595,018	-37.597%
2025-12-16	204.4100	209.8350	201.5000	202.1400	-1.525%	461,623	-39.705%
2025-12-15	206.8800	208.9500	202.9700	205.2700	+0.274%	479,817	-40.625%
2025-12-12	208.8600	210.2500	203.4600	204.7100	-1.572%	554,303	-40.462%
2025-12-11	203.2000	209.2400	201.5750	207.9800	+4.655%	571,499	-41.398%
2025-12-10	202.0500	205.2200	196.3500	198.7300	-1.424%	644,719	-38.671%
2025-12-09	197.6000	203.0800	197.3200	201.6000	+1.993%	347,230	-39.544%
2025-12-08	202.4900	203.0850	197.2000	197.6600	-2.236%	420,605	-38.339%
2025-12-05	197.4300	204.3900	197.4300	202.1800	+2.008%	414,256	-39.717%
2025-12-04	199.6600	201.8700	194.0400	198.2000	-1.422%	284,987	-38.507%
2025-12-03	196.4700	201.6000	194.0200	201.0600	+3.618%	445,831	-39.381%
2025-12-02	195.6800	198.0100	194.0000	194.0400	-0.554%	538,056	-37.188%
2025-12-01	191.4100	197.1400	190.6300	195.1200	+0.671%	450,754	-37.536%
2025-11-28	196.6300	196.6300	192.8450	193.8200	-0.149%	156,874	-37.117%
2025-11-26	194.9500	198.5300	194.0300	194.1100	-0.843%	686,753	-37.211%
2025-11-25	185.8100	197.4700	183.5300	195.7600	+6.132%	650,311	-37.740%
2025-11-24	181.8400	187.9900	180.4200	184.4500	+0.299%	485,979	-33.922%
2025-11-21	174.5900	187.1099	174.5900	183.9000	+6.258%	605,694	-33.725%
2025-11-20	177.5400	180.9700	172.2775	173.0700	-1.401%	316,187	-29.578%
2025-11-19	172.1900	178.1400	171.2650	175.5300	+2.601%	535,759	-30.565%
2025-11-18	170.1600	171.5000	168.1900	171.0800	-0.152%	224,735	-28.758%
2025-11-17	172.5500	176.6350	170.3000	171.3400	-1.034%	262,346	-28.867%
2025-11-14	176.3900	177.6700	172.7500	173.1300	-3.565%	338,777	-29.602%
2025-11-13	178.1600	181.3300	176.3737	179.5300	+0.324%	529,076	-32.112%
2025-11-12	186.3500	189.5200	178.3200	178.9500	-2.702%	591,267	-31.892%
2025-11-11	184.6100	187.4500	183.4900	183.9200	-1.684%	327,696	-33.732%
2025-11-10	189.0000	191.0200	182.6000	187.0700	+0.209%	279,924	-34.848%
2025-11-07	182.4700	188.6900	181.3600	186.6800	+2.123%	395,126	-34.712%
2025-11-06	187.3100	188.4350	182.2700	182.8000	-2.408%	711,217	-33.326%
2025-11-05	183.0400	191.0899	181.2700	187.3100	+1.375%	540,306	-34.931%
2025-11-04	185.8300	188.6000	182.6000	184.7700	-3.348%	733,343	-34.037%
2025-11-03	190.0000	191.9850	182.5400	191.1700	+0.801%	756,818	-36.245%
2025-10-31	187.0200	191.1600	183.5800	189.6500	+2.232%	640,275	-35.734%
2025-10-30	205.3100	205.3100	182.2400	185.5100	-4.485%	1,711,990	-34.300%
2025-10-29	196.1800	201.6132	190.1800	194.2200	-2.171%	997,364	-37.246%
2025-10-28	197.5400	202.0800	196.5650	198.5300	-1.752%	763,655	-38.609%
2025-10-27	201.5600	204.7100	198.9600	202.0700	+2.589%	746,279	-39.684%
2025-10-24	194.0000	199.5000	194.0000	196.9700	+1.254%	475,587	-38.123%
2025-10-23	188.7700	196.7550	187.2200	194.5300	+2.665%	560,673	-37.346%
2025-10-22	191.7400	192.2300	186.1100	189.4800	-1.292%	418,090	-35.677%
2025-10-21	188.6400	194.8100	188.2000	191.9600	+1.427%	486,417	-36.508%
2025-10-20	187.0500	190.4400	185.3100	189.2600	+2.308%	546,324	-35.602%
2025-10-17	186.9600	188.3900	183.6750	184.9900	-1.107%	530,570	-34.115%
2025-10-16	188.2400	188.6750	183.3950	187.0600	-0.627%	421,997	-34.844%
2025-10-15	182.4200	190.0600	182.2035	188.2400	+4.543%	659,560	-35.253%
2025-10-14	175.3300	180.9000	172.1300	180.0600	+1.442%	472,018	-32.311%
2025-10-13	167.2300	177.5400	165.8900	177.5000	+8.351%	527,832	-31.335%
2025-10-10	168.6200	169.1599	163.4300	163.8200	-2.488%	527,006	-25.601%
2025-10-09	167.2200	169.6000	166.5800	168.0000	-0.196%	410,485	-27.452%
2025-10-08	167.5800	172.9700	167.3950	168.3300	+0.484%	429,903	-27.595%
2025-10-07	169.6600	170.6600	164.7200	167.5200	-1.372%	325,631	-27.245%
2025-10-06	172.3500	175.2650	168.5200	169.8500	-0.893%	424,743	-28.243%
2025-10-03	170.9900	172.5900	169.8250	171.3800	+0.889%	493,329	-28.883%
2025-10-02	163.4500	171.0400	162.7400	169.8700	+3.985%	697,948	-28.251%
2025-10-01	165.3400	165.3650	162.1000	163.3600	-1.424%	597,055	-25.392%
2025-09-30	165.8600	168.7700	163.6000	165.7200	-0.096%	592,315	-26.454%
2025-09-29	169.7900	169.7900	164.6200	165.8800	-1.951%	670,533	-26.525%
2025-09-26	169.6600	171.2150	167.5800	169.1800	-0.541%	443,478	-27.958%
2025-09-25	167.1600	170.6100	165.0000	170.1000	+1.142%	556,943	-28.348%
2025-09-24	172.3000	174.5000	167.1300	168.1800	-2.022%	446,450	-27.530%
2025-09-23	175.7800	177.0550	169.7700	171.6500	-2.238%	460,077	-28.995%
2025-09-22	175.9900	175.9900	171.5500	175.5800	-0.278%	467,831	-30.584%
2025-09-19	178.4000	178.4700	171.0000	176.0700	-1.494%	863,888	-30.778%
2025-09-18	181.1400	181.1400	177.6050	178.7400	-0.218%	451,394	-31.812%
2025-09-17	180.5400	182.7500	177.1600	179.1300	-0.234%	373,545	-31.960%
2025-09-16	180.0000	181.0050	176.4500	179.5500	-1.085%	394,863	-32.119%
2025-09-15	177.1300	181.9400	174.3800	181.5200	+2.681%	400,233	-32.856%
2025-09-12	185.1400	186.9450	175.7700	176.7800	-6.178%	770,003	-31.056%
2025-09-11	185.3500	189.4399	184.9800	188.4200	+2.625%	565,997	-35.315%
2025-09-10	183.1400	185.1799	181.3800	183.6000	-0.391%	268,946	-33.617%
2025-09-09	185.4900	186.7850	182.9350	184.3200	-1.407%	346,213	-33.876%
2025-09-08	182.8400	187.4800	179.2700	186.9500	+2.399%	521,809	-34.806%
2025-09-05	188.8800	190.2400	180.4800	182.5700	-4.354%	545,257	-33.242%
2025-09-04	178.7900	191.3100	178.7900	190.8800	+6.115%	618,522	-36.148%
2025-09-03	182.0000	185.8527	179.1700	179.8800	-1.094%	441,874	-32.244%
2025-09-02	175.3200	181.9800	175.2000	181.8700	+2.306%	486,122	-32.985%
2025-08-29	177.0000	178.2100	175.6600	177.7700	+0.737%	478,531	-31.440%
2025-08-28	179.4100	181.6250	174.0000	176.4700	-0.322%	591,766	-30.934%
2025-08-27	173.6800	177.9900	173.3200	177.0400	+1.858%	392,820	-31.157%
2025-08-26	172.1200	174.1600	170.3400	173.8100	+0.550%	356,211	-29.877%
2025-08-25	172.3100	176.1800	172.3100	172.8600	-0.369%	404,531	-29.492%
2025-08-22	169.8300	174.0100	169.0801	173.5000	+2.451%	409,852	-29.752%
2025-08-21	166.8200	170.3900	166.8200	169.3500	+0.344%	530,685	-28.031%
2025-08-20	164.6700	168.8200	163.7600	168.7700	+2.814%	507,812	-27.783%
2025-08-19	166.6000	169.3400	162.4500	164.1500	-1.871%	484,043	-25.751%
2025-08-18	162.0700	168.7100	161.5200	167.2800	+3.259%	565,078	-27.140%
2025-08-15	162.6900	164.0550	160.9900	162.0000	-0.289%	525,490	-24.765%
2025-08-14	165.5500	165.5500	162.4100	162.4700	-3.579%	442,880	-24.983%
2025-08-13	174.0000	175.6350	166.5350	168.5000	-2.545%	646,664	-27.668%
2025-08-12	165.2300	173.3150	164.1200	172.9000	+4.718%	643,576	-29.508%
2025-08-11	167.8500	167.8500	163.5400	165.1100	-0.572%	555,302	-26.183%
2025-08-08	169.9800	169.9800	164.8100	166.0600	-1.530%	470,621	-26.605%
2025-08-07	170.2000	174.1400	167.3100	168.6400	+0.633%	616,270	-27.728%
2025-08-06	166.9700	169.3700	165.9500	167.5800	+0.311%	428,454	-27.271%
2025-08-05	171.1700	172.9500	165.8600	167.0600	-3.154%	626,223	-27.044%
2025-08-04	172.2300	175.3650	167.4600	172.5000	+0.942%	978,713	-29.345%
2025-08-01	182.7605	183.6000	164.9500	170.8900	-0.588%	1,978,599	-28.679%
2025-07-31	175.2000	176.9700	168.3300	171.9000	-2.782%	1,040,064	-29.098%
2025-07-30	175.5700	179.8900	173.2027	176.8200	+0.977%	839,208	-31.071%
2025-07-29	178.0100	178.7050	174.3500	175.1100	-1.987%	777,211	-30.398%
2025-07-28	177.5100	179.7700	175.0000	178.6600	+2.378%	802,778	-31.781%
2025-07-25	171.6300	174.5800	170.3100	174.5100	+4.229%	530,836	-30.159%
2025-07-24	170.7800	172.9999	165.8300	167.4300	-3.158%	581,184	-27.205%
2025-07-23	173.2100	175.1939	169.9700	172.8900	-1.543%	662,513	-29.504%
2025-07-22	175.4150	178.9199	174.9900	175.6000	+1.001%	709,326	-30.592%
2025-07-21	171.1500	175.8000	170.9900	173.8600	+1.917%	621,366	-29.898%
2025-07-18	169.9800	171.8550	168.1400	170.5900	+0.875%	500,589	-28.554%
2025-07-17	167.3100	169.7400	165.3200	169.1100	+1.148%	502,753	-27.929%
2025-07-16	165.0700	167.1900	163.6700	167.1900	+2.269%	374,099	-27.101%
2025-07-15	170.5500	170.5500	162.8000	163.4800	-4.095%	718,161	-25.447%
2025-07-14	172.9700	172.9700	169.5000	170.4600	-0.339%	567,617	-28.499%
2025-07-11	170.4900	172.0400	167.4800	171.0400	-1.338%	726,767	-28.742%
2025-07-10	167.8000	177.0950	167.8000	173.3600	+2.890%	1,105,465	-29.695%
2025-07-09	166.3100	169.3650	164.1100	168.4900	+1.844%	585,465	-27.663%
2025-07-08	164.2800	166.0400	161.5400	165.4400	+1.753%	630,575	-26.330%
2025-07-07	162.6600	166.3600	162.2100	162.5900	-1.419%	692,244	-25.038%
2025-07-03	162.3900	165.3000	161.6350	164.9300	+2.959%	386,374	-26.102%
2025-07-02	156.0600	160.6500	153.2600	160.1900	+2.528%	991,508	-23.915%
2025-07-01	151.5800	157.9100	151.5800	156.2400	+2.789%	794,603	-21.992%
2025-06-30	155.6800	155.6800	151.8550	152.0000	-1.650%	486,987	-19.816%
2025-06-27	154.1700	155.2843	151.0800	154.5500	+1.311%	1,056,661	-21.139%
2025-06-26	152.1300	154.6200	148.8368	152.5500	+0.933%	653,938	-20.105%
2025-06-25	155.7200	155.7200	150.4300	151.1400	-2.023%	483,746	-19.360%
2025-06-24	160.2700	160.5674	153.7100	154.2600	-1.933%	713,787	-20.991%
2025-06-23	161.2400	162.5799	154.8300	157.3000	-4.196%	677,760	-22.517%
2025-06-20	165.2000	167.3600	164.1900	164.1900	+0.551%	657,138	-25.769%
2025-06-18	161.3700	165.0300	161.3600	163.2900	+0.840%	479,577	-25.360%
2025-06-17	161.7100	163.9100	160.8700	161.9300	-1.292%	422,973	-24.733%
2025-06-16	161.0400	165.0500	159.0000	164.0500	+4.311%	682,809	-25.706%
2025-06-13	160.3800	161.9300	156.0500	157.2700	-3.604%	660,121	-22.503%
2025-06-12	160.9100	163.1500	159.0100	163.1500	+0.542%	393,300	-25.296%
2025-06-11	164.3900	168.0450	161.9020	162.2700	+0.148%	504,994	-24.891%
2025-06-10	167.6700	167.9400	160.6500	162.0300	-3.254%	530,911	-24.779%
2025-06-09	167.6600	170.1600	166.2500	167.4800	+1.602%	701,631	-27.227%
2025-06-06	166.5800	167.7300	162.6100	164.8400	-0.938%	540,268	-26.062%
2025-06-05	162.3700	166.7600	160.8350	166.4000	+3.386%	694,202	-26.755%
2025-06-04	161.6100	162.2300	159.7500	160.9500	-0.396%	532,441	-24.275%
2025-06-03	159.6900	164.4350	158.5600	161.5900	+2.590%	678,913	-24.575%
2025-06-02	158.3500	158.9300	154.6600	157.5100	-1.747%	927,389	-22.621%
2025-05-30	158.4800	161.5900	156.6600	160.3100	+0.678%	690,185	-23.972%
2025-05-29	164.0400	164.0400	159.0100	159.2300	-1.661%	791,421	-23.457%
2025-05-28	161.5300	163.7500	159.3201	161.9200	-0.730%	795,229	-24.728%
2025-05-27	162.0400	164.4700	159.6800	163.1100	+3.918%	723,272	-25.277%
2025-05-23	153.8200	158.2100	153.0100	156.9600	-1.642%	815,939	-22.350%
2025-05-22	157.9100	163.2128	157.6500	159.5800	+1.379%	828,242	-23.625%
2025-05-21	158.9400	160.7900	156.5000	157.4100	-3.340%	931,096	-22.572%
2025-05-20	159.6600	166.1000	159.0200	162.8500	+1.187%	853,514	-25.158%
2025-05-19	153.0000	161.1600	152.9127	160.9400	+2.699%	989,236	-24.270%
2025-05-16	155.2700	158.9300	152.5400	156.7100	+1.123%	1,083,436	-22.226%
2025-05-15	153.8500	159.3096	152.0000	154.9700	+16.659%	3,009,970	-21.353%
2025-05-14	134.5300	136.5400	132.8400	132.8400	-1.673%	2,036,036	-8.251%
2025-05-13	134.4100	136.2500	133.5300	135.1000	+1.350%	998,448	-9.785%
2025-05-12	129.6500	141.0200	129.4300	133.3000	+13.312%	1,738,198	-8.567%
2025-05-09	117.5600	119.7900	116.7900	117.6400	-1.010%	733,512	+3.604%
2025-05-08	113.6300	120.2800	111.6000	118.8400	+6.003%	1,092,257	+2.558%
2025-05-07	112.0700	113.1850	110.5400	112.1100	+0.737%	644,959	+8.715%
2025-05-06	109.8600	111.9374	108.3200	111.2900	-0.908%	654,554	+9.516%
2025-05-05	113.5000	115.1900	112.2100	112.3100	-1.040%	740,479	+8.521%
2025-05-02	109.2800	114.6600	109.2800	113.4900	+5.347%	1,009,606	+7.393%
2025-05-01	105.1600	109.3400	105.0700	107.7300	+3.249%	663,178	+13.135%
2025-04-30	101.5300	104.9600	99.9400	104.3400	-0.067%	669,518	+16.810%
2025-04-29	103.2600	104.4600	101.6150	104.4100	+0.394%	847,833	+16.732%
2025-04-28	102.8200	105.0700	102.4900	104.0000	+1.374%	960,268	+17.192%
2025-04-25	101.9600	103.8000	100.2900	102.5900	+0.401%	819,883	+18.803%
2025-04-24	96.3600	102.3500	96.3600	102.1800	+5.492%	1,088,196	+19.280%
2025-04-23	103.3700	108.9500	96.6450	96.8600	+3.793%	1,639,392	+25.831%
2025-04-22	91.3300	93.8800	90.2050	93.3200	+4.701%	841,441	+30.604%
2025-04-21	89.7400	91.1700	86.1698	89.1300	-2.633%	721,838	+36.744%
2025-04-17	90.1900	92.3050	88.5484	91.5400	+2.017%	827,146	+33.144%
2025-04-16	90.5900	91.2400	88.0700	89.7300	-2.563%	1,429,710	+35.830%
2025-04-15	97.9000	97.9000	91.6700	92.0900	-5.887%	1,106,489	+32.349%
2025-04-14	100.6200	100.6200	94.9700	97.8500	+0.133%	1,132,082	+24.558%

document.getElementById("nzNFHB").onerror = function(){this.style.display='none';}; .dark-mode .Wyp7gV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wyp7gV{ color: #333333; background-color: white; border: 2px solid #333333; }BOOTBoot Barn Holdings, Inc.stock NYSE

BOOT
Boot Barn Holdings, Inc.
stock NYSE