NYSE - Delayed Quote USD

Boot Barn Holdings, Inc. (BOOT)

Compare
146.16 -1.05 (-0.71%)
At close: December 11 at 4:00:02 PM EST
147.15 +0.99 (+0.68%)
Pre-Market: 7:09:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 148.75 150.20 145.56 146.16 146.16 603,100
Dec 10, 2024 149.00 149.62 146.90 147.21 147.21 394,300
Dec 9, 2024 155.84 156.42 148.27 148.49 148.49 634,500
Dec 6, 2024 150.61 155.29 149.73 154.87 154.87 808,500
Dec 5, 2024 144.45 149.72 144.25 148.57 148.57 608,200
Dec 4, 2024 146.76 148.40 145.33 145.74 145.74 559,700
Dec 3, 2024 146.35 148.04 141.81 147.53 147.53 493,800
Dec 2, 2024 138.46 146.15 136.23 146.05 146.05 882,500
Nov 29, 2024 137.91 139.42 136.90 137.14 137.14 337,500
Nov 27, 2024 139.88 141.00 135.60 136.23 136.23 649,800
Nov 26, 2024 142.73 143.70 136.35 138.83 138.83 1,159,900
Nov 25, 2024 138.20 146.42 138.20 145.45 145.45 1,215,300
Nov 22, 2024 138.59 139.63 137.00 137.05 137.05 544,300
Nov 21, 2024 133.11 137.28 132.49 136.29 136.29 593,300
Nov 20, 2024 132.66 133.87 130.72 132.65 132.65 636,600
Nov 19, 2024 132.95 133.42 129.35 132.86 132.86 838,900
Nov 18, 2024 135.90 135.90 133.21 134.11 134.11 544,500
Nov 15, 2024 133.69 136.36 132.41 135.02 135.02 678,300
Nov 14, 2024 133.40 135.66 132.66 132.93 132.93 602,000
Nov 13, 2024 135.87 136.92 130.82 132.37 132.37 771,300
Nov 12, 2024 135.88 138.07 133.02 134.63 134.63 1,194,300
Nov 11, 2024 136.90 137.74 133.96 136.41 136.41 1,043,000
Nov 8, 2024 133.79 136.82 132.27 135.14 135.14 718,800
Nov 7, 2024 127.62 134.66 126.56 134.46 134.46 919,100
Nov 6, 2024 134.08 136.17 126.29 127.21 127.21 1,407,700
Nov 5, 2024 128.00 131.00 127.75 130.15 130.15 821,500
Nov 4, 2024 125.53 131.19 125.50 128.67 128.67 1,027,300
Nov 1, 2024 125.27 127.04 124.47 125.47 125.47 982,800
Oct 31, 2024 127.90 127.90 124.38 124.55 124.55 894,800
Oct 30, 2024 131.76 132.72 126.32 127.18 127.18 1,700,900
Oct 29, 2024 140.00 140.81 126.55 129.38 129.38 4,728,500
Oct 28, 2024 159.59 162.46 159.48 161.22 161.22 1,285,500
Oct 25, 2024 161.27 162.05 157.18 158.00 158.00 769,000
Oct 24, 2024 162.85 163.49 159.40 160.78 160.78 496,900
Oct 23, 2024 161.69 162.42 158.76 162.06 162.06 392,000
Oct 22, 2024 166.26 166.26 161.66 162.04 162.04 473,100
Oct 21, 2024 165.40 167.87 163.95 167.26 167.26 476,000
Oct 18, 2024 168.35 168.35 165.16 165.56 165.56 237,400
Oct 17, 2024 167.61 169.83 166.25 166.38 166.38 553,400
Oct 16, 2024 164.83 167.34 163.71 167.10 167.10 468,900
Oct 15, 2024 161.50 164.48 160.30 163.10 163.10 375,700
Oct 14, 2024 160.04 162.40 159.07 161.65 161.65 527,900
Oct 11, 2024 160.00 161.64 159.17 159.36 159.36 373,800
Oct 10, 2024 160.28 161.38 158.58 159.91 159.91 551,800
Oct 9, 2024 164.37 164.79 161.46 161.51 161.51 349,800
Oct 8, 2024 161.87 164.54 160.82 161.60 161.60 401,900
Oct 7, 2024 164.16 164.24 159.93 161.61 161.61 462,700
Oct 4, 2024 166.59 168.63 165.22 165.80 165.80 572,800
Oct 3, 2024 165.97 165.97 161.20 163.71 163.71 627,000
Oct 2, 2024 165.00 168.80 164.40 166.64 166.64 468,300
Oct 1, 2024 166.23 169.07 165.06 166.52 166.52 626,500
Sep 30, 2024 164.57 168.21 164.57 167.28 167.28 543,700
Sep 27, 2024 168.69 169.05 164.29 165.12 165.12 446,200
Sep 26, 2024 167.00 168.16 163.36 167.64 167.64 389,600
Sep 25, 2024 166.57 166.57 163.74 165.08 165.08 543,800
Sep 24, 2024 165.23 167.14 163.47 166.46 166.46 274,500
Sep 23, 2024 165.71 166.60 160.61 164.35 164.35 582,600
Sep 20, 2024 165.77 168.70 164.83 167.81 167.81 962,000
Sep 19, 2024 163.00 166.27 161.73 166.21 166.21 481,900
Sep 18, 2024 157.09 164.43 155.72 160.33 160.33 502,800
Sep 17, 2024 156.37 160.20 155.49 156.94 156.94 428,600
Sep 16, 2024 154.46 157.77 153.77 154.97 154.97 422,800
Sep 13, 2024 152.37 156.27 152.11 154.55 154.55 451,300
Sep 12, 2024 147.87 152.33 147.39 150.45 150.45 447,900
Sep 11, 2024 153.45 153.89 146.10 148.23 148.23 697,900
Sep 10, 2024 153.50 162.16 148.32 153.42 153.42 1,995,600
Sep 9, 2024 135.03 140.47 133.78 139.55 139.55 827,000
Sep 6, 2024 134.56 136.74 133.59 135.51 135.51 388,900
Sep 5, 2024 135.92 137.56 133.71 134.90 134.90 301,200
Sep 4, 2024 134.26 135.62 132.59 135.29 135.29 287,700
Sep 3, 2024 131.98 135.94 131.98 135.47 135.47 413,400
Aug 30, 2024 138.39 138.39 132.83 134.17 134.17 502,300
Aug 29, 2024 137.57 140.18 136.10 137.60 137.60 406,200
Aug 28, 2024 139.55 139.55 136.13 136.31 136.31 476,800
Aug 27, 2024 140.00 141.70 138.50 141.01 141.01 447,500
Aug 26, 2024 143.37 143.57 141.18 141.88 141.88 438,400
Aug 23, 2024 140.52 143.02 138.92 142.39 142.39 568,100
Aug 22, 2024 138.77 139.52 137.21 138.80 138.80 284,900
Aug 21, 2024 140.84 141.51 137.77 139.64 139.64 570,000
Aug 20, 2024 136.04 137.38 134.76 136.67 136.67 388,500
Aug 19, 2024 137.45 139.25 135.92 136.28 136.28 361,500
Aug 16, 2024 139.01 141.42 137.27 137.48 137.48 471,300
Aug 15, 2024 138.47 141.87 137.12 140.02 140.02 656,600
Aug 14, 2024 135.28 135.49 132.15 132.83 132.83 336,800
Aug 13, 2024 137.99 138.78 134.07 135.09 135.09 731,600
Aug 12, 2024 133.93 137.20 132.75 136.97 136.97 651,900
Aug 9, 2024 130.74 133.96 129.66 133.88 133.88 919,600
Aug 8, 2024 126.88 133.48 119.80 131.71 131.71 1,625,400
Aug 7, 2024 119.62 121.29 115.01 115.70 115.70 972,900
Aug 6, 2024 119.14 120.40 116.18 117.56 117.56 727,800
Aug 5, 2024 110.93 119.34 110.65 119.07 119.07 926,400
Aug 2, 2024 122.00 122.12 112.64 118.14 118.14 1,242,300
Aug 1, 2024 133.76 133.76 125.33 127.53 127.53 602,300
Jul 31, 2024 131.56 137.48 128.88 133.48 133.48 619,800
Jul 30, 2024 131.00 131.99 128.78 130.01 130.01 410,400
Jul 29, 2024 130.13 131.49 128.65 130.29 130.29 597,000
Jul 26, 2024 124.71 130.59 123.83 129.83 129.83 669,800
Jul 25, 2024 120.64 123.82 118.29 122.19 122.19 547,200
Jul 24, 2024 118.25 121.04 115.38 118.26 118.26 774,000
Jul 23, 2024 123.71 125.12 122.13 122.54 122.54 401,500
Jul 22, 2024 122.58 125.61 120.40 123.83 123.83 906,100
Jul 19, 2024 121.15 122.39 118.64 119.63 119.63 713,100
Jul 18, 2024 122.75 123.29 117.17 119.66 119.66 1,168,000
Jul 17, 2024 127.53 129.29 122.01 122.42 122.42 1,077,200
Jul 16, 2024 130.25 133.67 129.99 130.98 130.98 853,400
Jul 15, 2024 124.44 130.26 123.00 128.73 128.73 1,201,100
Jul 12, 2024 127.85 128.94 125.27 125.31 125.31 678,800
Jul 11, 2024 126.78 128.13 124.59 127.23 127.23 884,100
Jul 10, 2024 125.06 126.06 123.92 125.17 125.17 729,100
Jul 9, 2024 128.95 129.42 122.92 124.74 124.74 632,300
Jul 8, 2024 129.76 129.77 127.90 129.43 129.43 490,300
Jul 5, 2024 127.46 128.39 126.47 128.21 128.21 474,300
Jul 3, 2024 131.40 131.50 127.31 127.47 127.47 335,200
Jul 2, 2024 129.95 131.40 127.63 131.40 131.40 469,800
Jul 1, 2024 130.17 130.67 126.96 130.13 130.13 1,013,100
Jun 28, 2024 126.52 131.13 124.13 128.93 128.93 924,000
Jun 27, 2024 126.24 128.57 124.67 128.37 128.37 794,000
Jun 26, 2024 127.71 127.94 125.57 127.62 127.62 604,000
Jun 25, 2024 129.08 130.05 127.09 127.84 127.84 759,300
Jun 24, 2024 129.10 132.33 128.84 129.43 129.43 634,700
Jun 21, 2024 128.19 129.41 126.81 129.08 129.08 798,600
Jun 20, 2024 133.63 134.61 128.13 128.68 128.68 1,061,400
Jun 18, 2024 130.37 134.00 129.78 133.81 133.81 734,800
Jun 17, 2024 127.10 130.85 126.51 130.38 130.38 733,700
Jun 14, 2024 128.88 129.79 126.13 126.44 126.44 624,100
Jun 13, 2024 130.29 131.15 127.84 130.22 130.22 674,200
Jun 12, 2024 130.24 132.03 129.06 130.67 130.67 605,300
Jun 11, 2024 129.54 129.54 126.31 126.93 126.93 555,200
Jun 10, 2024 127.02 130.34 126.37 129.82 129.82 702,300
Jun 7, 2024 128.84 128.84 125.55 128.01 128.01 600,600
Jun 6, 2024 128.22 129.09 126.79 128.70 128.70 603,000
Jun 5, 2024 129.60 131.85 127.80 128.80 128.80 1,025,100
Jun 4, 2024 128.93 129.95 125.26 128.67 128.67 1,541,300
Jun 3, 2024 120.84 125.37 120.84 123.15 123.15 1,454,900
May 31, 2024 113.82 119.56 113.57 118.93 118.93 815,100
May 30, 2024 113.81 114.64 112.75 114.12 114.12 621,700
May 29, 2024 111.95 114.38 110.27 114.00 114.00 440,100
May 28, 2024 113.50 113.64 111.04 112.18 112.18 655,100
May 24, 2024 112.52 113.98 111.00 113.25 113.25 502,500
May 23, 2024 110.21 112.69 109.39 111.23 111.23 801,800
May 22, 2024 113.83 113.83 109.16 110.28 110.28 520,900
May 21, 2024 114.89 115.25 113.11 113.55 113.55 521,900
May 20, 2024 113.47 115.49 112.77 114.99 114.99 640,900
May 17, 2024 112.17 114.10 111.81 113.68 113.68 655,700
May 16, 2024 109.98 115.97 109.60 111.69 111.69 1,298,900
May 15, 2024 106.72 111.43 104.64 109.98 109.98 1,933,400
May 14, 2024 107.50 108.89 105.13 107.03 107.03 1,794,700
May 13, 2024 105.38 108.99 104.68 106.86 106.86 1,454,400
May 10, 2024 107.25 107.42 103.26 103.75 103.75 935,200
May 9, 2024 104.64 107.95 103.76 107.00 107.00 915,500
May 8, 2024 99.36 105.17 98.52 103.60 103.60 1,101,100
May 7, 2024 104.75 106.24 102.48 102.80 102.80 736,500
May 6, 2024 105.94 106.14 104.47 104.75 104.75 557,000
May 3, 2024 105.52 106.32 103.79 105.30 105.30 629,300
May 2, 2024 103.94 104.46 102.73 104.18 104.18 676,400
May 1, 2024 106.75 107.30 101.76 102.06 102.06 1,063,700
Apr 30, 2024 108.58 109.16 106.20 106.47 106.47 824,700
Apr 29, 2024 109.37 110.89 108.43 109.79 109.79 614,900
Apr 26, 2024 107.48 108.96 107.10 107.79 107.79 444,200
Apr 25, 2024 106.19 108.21 104.72 107.28 107.28 444,900
Apr 24, 2024 106.00 108.06 105.02 107.35 107.35 473,800
Apr 23, 2024 104.17 109.51 104.17 106.71 106.71 1,054,600
Apr 22, 2024 100.20 104.19 99.76 103.18 103.18 864,400
Apr 19, 2024 99.21 101.04 98.71 99.62 99.62 533,600
Apr 18, 2024 101.20 101.68 97.56 98.61 98.61 730,800
Apr 17, 2024 101.62 102.31 98.72 101.05 101.05 545,400
Apr 16, 2024 98.30 102.40 97.65 101.25 101.25 873,500
Apr 15, 2024 99.38 100.54 97.55 98.15 98.15 934,800
Apr 12, 2024 100.93 101.50 98.69 99.18 99.18 658,900
Apr 11, 2024 99.22 100.58 98.06 100.49 100.49 756,200
Apr 10, 2024 98.92 99.68 97.54 98.76 98.76 996,300
Apr 9, 2024 102.72 103.60 100.51 101.87 101.87 727,700
Apr 8, 2024 101.54 102.17 99.74 101.00 101.00 855,400
Apr 5, 2024 97.99 100.92 97.83 100.85 100.85 718,700
Apr 4, 2024 99.91 104.39 97.43 98.25 98.25 975,700
Apr 3, 2024 97.22 98.63 96.31 98.25 98.25 730,200
Apr 2, 2024 98.09 98.65 95.28 97.19 97.19 859,600
Apr 1, 2024 95.56 100.30 95.46 99.64 99.64 1,342,400
Mar 28, 2024 91.56 95.37 91.56 95.15 95.15 1,085,900
Mar 27, 2024 88.63 91.89 88.35 91.32 91.32 671,600
Mar 26, 2024 85.85 87.63 85.49 87.47 87.47 495,700
Mar 25, 2024 85.10 86.59 84.83 85.18 85.18 518,000
Mar 22, 2024 85.50 86.20 84.28 84.45 84.45 410,500
Mar 21, 2024 87.46 88.07 86.07 86.81 86.81 514,300
Mar 20, 2024 84.91 87.52 84.91 87.46 87.46 463,700
Mar 19, 2024 82.95 85.79 82.67 85.04 85.04 467,400
Mar 18, 2024 86.35 86.63 83.36 83.47 83.47 670,100
Mar 15, 2024 85.62 87.69 85.62 86.65 86.65 699,600
Mar 14, 2024 86.72 87.29 85.64 86.50 86.50 602,100
Mar 13, 2024 84.76 86.90 84.33 86.72 86.72 936,900
Mar 12, 2024 88.13 88.82 85.69 85.97 85.97 521,500
Mar 11, 2024 88.29 89.21 87.18 87.92 87.92 492,100
Mar 8, 2024 90.97 91.45 89.20 89.28 89.28 382,000
Mar 7, 2024 89.98 91.72 89.77 90.18 90.18 453,700
Mar 6, 2024 89.90 90.77 88.83 89.84 89.84 442,300
Mar 5, 2024 90.72 91.35 89.48 89.50 89.50 437,900
Mar 4, 2024 91.79 92.62 91.03 91.40 91.40 579,000
Mar 1, 2024 92.19 93.89 91.55 92.15 92.15 739,300
Feb 29, 2024 91.32 93.46 91.32 92.50 92.50 1,211,800
Feb 28, 2024 89.40 90.95 89.11 90.00 90.00 452,500
Feb 27, 2024 90.52 91.14 89.61 90.51 90.51 470,000
Feb 26, 2024 88.75 91.16 88.75 89.98 89.98 572,200
Feb 23, 2024 88.81 91.58 88.32 89.02 89.02 490,400
Feb 22, 2024 89.36 89.74 88.13 88.75 88.75 535,900
Feb 21, 2024 88.93 89.61 87.57 88.46 88.46 669,300
Feb 20, 2024 89.44 90.38 88.80 89.57 89.57 721,200
Feb 16, 2024 89.45 91.11 89.02 90.66 90.66 742,100
Feb 15, 2024 91.17 91.57 89.59 90.60 90.60 505,000
Feb 14, 2024 89.11 90.84 88.13 90.44 90.44 696,900
Feb 13, 2024 84.80 88.76 84.41 87.33 87.33 982,500
Feb 12, 2024 87.38 89.93 87.38 88.80 88.80 965,500
Feb 9, 2024 84.73 88.67 84.55 87.73 87.73 1,080,200
Feb 8, 2024 84.69 87.69 84.43 84.73 84.73 822,900
Feb 7, 2024 81.19 84.49 81.08 84.12 84.12 920,400
Feb 6, 2024 81.70 82.47 80.82 81.62 81.62 779,500
Feb 5, 2024 80.73 82.36 80.33 81.52 81.52 1,252,100
Feb 2, 2024 77.70 82.99 77.11 82.25 82.25 1,524,700
Feb 1, 2024 77.01 80.15 74.66 79.14 79.14 3,390,200
Jan 31, 2024 73.88 75.36 71.54 71.74 71.74 1,368,700
Jan 30, 2024 74.77 75.77 73.56 73.91 73.91 958,200
Jan 29, 2024 73.92 75.51 73.65 75.43 75.43 835,200
Jan 26, 2024 73.86 74.34 73.41 73.73 73.73 550,100
Jan 25, 2024 73.91 73.98 71.97 73.00 73.00 734,900
Jan 24, 2024 74.73 74.74 73.05 73.08 73.08 894,300
Jan 23, 2024 74.33 74.82 72.52 73.59 73.59 911,200
Jan 22, 2024 72.31 74.18 71.54 73.17 73.17 748,800
Jan 19, 2024 70.32 72.18 69.35 71.89 71.89 586,600
Jan 18, 2024 71.20 71.20 69.36 69.94 69.94 608,000
Jan 17, 2024 70.34 70.67 69.63 70.55 70.55 803,900
Jan 16, 2024 70.80 71.31 70.08 71.23 71.23 880,700
Jan 12, 2024 73.71 74.24 71.73 72.38 72.38 542,300
Jan 11, 2024 74.12 74.12 72.08 73.31 73.31 771,900
Jan 10, 2024 71.71 74.98 71.15 74.41 74.41 886,500
Jan 9, 2024 75.76 76.12 71.94 71.97 71.97 1,336,900
Jan 8, 2024 75.89 78.17 74.06 76.59 76.59 1,877,200
Jan 5, 2024 73.02 75.81 71.02 71.40 71.40 1,125,900
Jan 4, 2024 71.23 72.40 68.37 71.45 71.45 1,545,700
Jan 3, 2024 74.36 74.38 72.47 73.05 73.05 888,600
Jan 2, 2024 76.09 76.79 73.36 75.34 75.34 1,325,900
Dec 29, 2023 77.54 78.93 76.46 76.76 76.76 1,086,900
Dec 28, 2023 78.46 78.60 76.21 77.24 77.24 819,800
Dec 27, 2023 78.73 79.66 78.17 78.78 78.78 661,600
Dec 26, 2023 77.71 79.00 77.26 78.67 78.67 751,800
Dec 22, 2023 76.20 78.09 75.74 77.15 77.15 677,300
Dec 21, 2023 76.79 77.89 76.23 77.33 77.33 671,600
Dec 20, 2023 76.31 78.23 74.56 75.53 75.53 1,198,000
Dec 19, 2023 77.21 78.36 75.78 76.60 76.60 697,800
Dec 18, 2023 76.70 78.29 75.30 76.83 76.83 622,300
Dec 15, 2023 81.55 81.90 77.04 77.10 77.10 1,958,200
Dec 14, 2023 77.12 83.13 77.12 81.65 81.65 1,451,800
Dec 13, 2023 74.44 74.75 71.75 74.43 74.43 927,400
Dec 12, 2023 74.80 75.06 73.91 74.50 74.50 464,900

Related Tickers

BURL Burlington Stores, Inc.
295.49
+1.80%
 
ROST Ross Stores, Inc.
153.84
-1.24%
 
URBN Urban Outfitters, Inc.
51.57
+2.02%
 
ANF Abercrombie & Fitch Co.
137.21
-0.76%
 
BKE The Buckle, Inc.
52.82
+0.71%
 
GAP The Gap, Inc.
25.22
-0.47%
 
SCVL Shoe Carnival, Inc.
35.64
-0.14%
 
CRI Carter's, Inc.
54.55
-0.67%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
TJX The TJX Companies, Inc.
126.81
-0.31%