NYSE - Nasdaq Real Time Price USD

Boot Barn Holdings, Inc. (BOOT)

106.51 -0.20 (-0.19%)
As of 9:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 104.17 106.51 105.75 106.51 106.51 11,327
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
Dec 11, 2023 74.84 76.31 74.26 75.16 75.16 882,800
Dec 8, 2023 73.61 74.82 73.45 74.11 74.11 611,900
Dec 7, 2023 74.81 75.30 73.10 74.43 74.43 682,500
Dec 6, 2023 76.77 77.50 74.38 74.43 74.43 529,100
Dec 5, 2023 77.62 77.64 74.42 75.69 75.69 838,600
Dec 4, 2023 77.93 79.80 77.74 78.57 78.57 890,300
Dec 1, 2023 73.24 78.67 72.60 78.45 78.45 959,100
Nov 30, 2023 73.68 73.86 71.80 73.28 73.28 744,900
Nov 29, 2023 73.00 74.06 72.54 73.07 73.07 842,400
Nov 28, 2023 70.48 72.93 70.26 72.02 72.02 614,600
Nov 27, 2023 70.79 71.48 69.97 70.90 70.90 743,300
Nov 24, 2023 71.23 71.43 70.28 71.33 71.33 205,900
Nov 22, 2023 72.01 72.98 70.79 71.07 71.07 722,100
Nov 21, 2023 71.72 72.49 70.92 71.66 71.66 582,500
Nov 20, 2023 70.68 71.38 69.73 71.36 71.36 647,300
Nov 17, 2023 74.05 74.93 70.52 71.09 71.09 831,900
Nov 16, 2023 74.76 74.76 71.36 72.52 72.52 959,800
Nov 15, 2023 73.00 76.09 72.84 75.61 75.61 1,079,200
Nov 14, 2023 72.18 74.04 71.37 72.08 72.08 1,124,800
Nov 13, 2023 71.45 71.45 68.62 68.98 68.98 1,319,000
Nov 10, 2023 72.48 72.74 69.93 72.52 72.52 1,100,800
Nov 9, 2023 75.17 75.17 71.62 71.90 71.90 745,000
Nov 8, 2023 74.58 75.60 73.92 74.51 74.51 612,700
Nov 7, 2023 75.63 76.01 74.54 74.88 74.88 961,100
Nov 6, 2023 75.48 76.96 74.46 75.80 75.80 1,114,100
Nov 3, 2023 70.00 76.01 70.00 75.27 75.27 2,309,500
Nov 2, 2023 69.55 70.00 67.53 69.32 69.32 1,113,600
Nov 1, 2023 69.06 69.06 66.73 68.57 68.57 965,200
Oct 31, 2023 69.40 70.45 67.82 69.50 69.50 978,600
Oct 30, 2023 70.30 70.66 66.84 69.42 69.42 1,053,200
Oct 27, 2023 68.93 70.28 67.54 69.46 69.46 983,700
Oct 26, 2023 69.87 70.19 67.72 68.88 68.88 964,100
Oct 25, 2023 71.46 72.43 69.72 69.78 69.78 1,186,600
Oct 24, 2023 75.58 75.93 72.75 72.76 72.76 909,900
Oct 23, 2023 76.18 77.46 74.47 74.79 74.79 930,400
Oct 20, 2023 76.12 77.14 75.20 76.44 76.44 603,500
Oct 19, 2023 76.52 78.06 75.92 76.15 76.15 633,100
Oct 18, 2023 78.76 78.87 76.23 76.72 76.72 1,005,800
Oct 17, 2023 80.41 82.82 79.29 79.39 79.39 763,400
Oct 16, 2023 80.09 81.97 78.48 81.31 81.31 932,200
Oct 13, 2023 79.50 80.30 78.31 79.36 79.36 761,500
Oct 12, 2023 81.44 81.44 78.43 79.31 79.31 511,800
Oct 11, 2023 81.50 82.99 80.19 81.03 81.03 576,000
Oct 10, 2023 81.09 82.64 80.87 81.64 81.64 652,100
Oct 9, 2023 79.09 81.24 78.99 80.77 80.77 532,100
Oct 6, 2023 76.41 80.35 75.87 80.29 80.29 853,300
Oct 5, 2023 77.79 78.08 76.05 77.13 77.13 483,000
Oct 4, 2023 80.35 80.99 76.15 77.95 77.95 1,161,200
Oct 3, 2023 81.68 81.72 79.94 80.21 80.21 431,800
Oct 2, 2023 81.03 82.36 80.29 82.23 82.23 585,500
Sep 29, 2023 83.85 84.76 80.86 81.19 81.19 654,600
Sep 28, 2023 79.46 82.55 79.11 82.28 82.28 698,300
Sep 27, 2023 80.36 81.52 79.15 79.41 79.41 974,800
Sep 26, 2023 80.80 81.44 79.61 79.73 79.73 494,600
Sep 25, 2023 79.83 81.68 79.08 81.43 81.43 923,800
Sep 22, 2023 81.88 82.47 79.71 80.83 80.83 844,900
Sep 21, 2023 82.01 82.83 81.11 81.21 81.21 1,109,300
Sep 20, 2023 84.43 85.04 82.93 83.07 83.07 609,500
Sep 19, 2023 84.87 85.05 83.89 84.44 84.44 629,600
Sep 18, 2023 88.20 88.35 85.53 85.80 85.80 695,000
Sep 15, 2023 88.09 89.55 87.27 88.49 88.49 1,100,000
Sep 14, 2023 85.81 89.20 85.81 88.74 88.74 610,600
Sep 13, 2023 85.43 85.66 83.88 85.34 85.34 499,900
Sep 12, 2023 85.38 86.44 84.65 84.95 84.95 623,300
Sep 11, 2023 86.82 88.18 85.87 85.92 85.92 637,200
Sep 8, 2023 88.19 89.02 85.40 85.49 85.49 634,000
Sep 7, 2023 87.70 88.33 85.91 88.26 88.26 434,800
Sep 6, 2023 88.71 89.35 87.49 87.75 87.75 701,600
Sep 5, 2023 91.49 91.72 87.35 88.85 88.85 757,500
Sep 1, 2023 92.24 94.01 91.78 92.54 92.54 520,400
Aug 31, 2023 90.55 92.29 90.16 91.75 91.75 473,800
Aug 30, 2023 91.64 92.59 90.67 90.75 90.75 574,700
Aug 29, 2023 87.41 92.00 87.31 91.95 91.95 618,700
Aug 28, 2023 90.06 91.25 87.27 88.33 88.33 1,282,600
Aug 25, 2023 90.59 91.66 88.79 90.33 90.33 452,200
Aug 24, 2023 94.53 94.53 90.16 90.25 90.25 524,400
Aug 23, 2023 91.86 95.43 91.09 93.89 93.89 925,100
Aug 22, 2023 91.49 93.17 90.65 92.72 92.72 671,900
Aug 21, 2023 92.33 92.92 91.28 92.45 92.45 597,000
Aug 18, 2023 90.20 92.98 90.10 92.39 92.39 596,800
Aug 17, 2023 93.41 93.91 91.04 91.28 91.28 692,600
Aug 16, 2023 95.50 96.24 93.05 93.19 93.19 825,700
Aug 15, 2023 92.41 95.33 91.19 95.23 95.23 925,700
Aug 14, 2023 94.33 95.27 92.37 93.22 93.22 795,300
Aug 11, 2023 95.10 95.89 94.13 95.34 95.34 433,300
Aug 10, 2023 95.81 99.11 95.42 95.97 95.97 739,000
Aug 9, 2023 97.74 97.98 94.84 94.98 94.98 588,000
Aug 8, 2023 97.90 97.90 94.10 97.58 97.58 929,700
Aug 7, 2023 98.46 99.61 95.93 98.09 98.09 1,211,000
Aug 4, 2023 102.23 102.62 98.81 99.03 99.03 784,900
Aug 3, 2023 99.80 104.91 99.06 101.69 101.69 2,158,500
Aug 2, 2023 91.41 92.22 89.91 89.93 89.93 855,000
Aug 1, 2023 93.64 93.64 90.85 92.56 92.56 980,000
Jul 31, 2023 94.96 95.40 93.30 93.90 93.90 986,800
Jul 28, 2023 95.54 96.74 94.60 94.76 94.76 465,700
Jul 27, 2023 95.51 96.57 94.26 94.50 94.50 455,500
Jul 26, 2023 92.64 95.58 92.64 94.80 94.80 489,700
Jul 25, 2023 91.31 93.37 90.88 93.01 93.01 594,800
Jul 24, 2023 93.42 93.88 91.65 91.82 91.82 720,700
Jul 21, 2023 96.14 96.49 93.05 93.40 93.40 588,700
Jul 20, 2023 95.00 96.59 94.19 95.13 95.13 580,200
Jul 19, 2023 93.21 94.75 92.43 94.06 94.06 644,200
Jul 18, 2023 93.22 94.11 91.29 92.10 92.10 729,800
Jul 17, 2023 90.14 93.46 89.88 92.87 92.87 927,600
Jul 14, 2023 89.18 90.53 88.11 90.04 90.04 533,600
Jul 13, 2023 89.97 90.15 89.04 89.56 89.56 477,800
Jul 12, 2023 91.08 93.04 90.03 90.14 90.14 1,254,300
Jul 11, 2023 88.07 89.83 87.12 89.45 89.45 554,600
Jul 10, 2023 86.01 88.14 85.91 87.63 87.63 830,500
Jul 7, 2023 84.72 86.96 84.32 86.20 86.20 449,600
Jul 6, 2023 84.69 85.23 83.35 83.93 83.93 506,000
Jul 5, 2023 86.39 86.48 84.56 85.68 85.68 434,400
Jul 3, 2023 84.27 85.43 84.10 85.28 85.28 290,100
Jun 30, 2023 85.47 86.00 84.21 84.69 84.69 478,000
Jun 29, 2023 83.54 85.51 83.26 85.00 85.00 528,100
Jun 28, 2023 82.79 83.32 81.86 83.24 83.24 476,000
Jun 27, 2023 81.06 83.16 80.24 82.91 82.91 455,200
Jun 26, 2023 79.06 81.78 78.89 81.39 81.39 854,300
Jun 23, 2023 80.31 80.90 78.78 79.04 79.04 797,000
Jun 22, 2023 80.85 81.89 79.40 81.37 81.37 543,100
Jun 21, 2023 78.74 81.81 77.91 80.90 80.90 698,200
Jun 20, 2023 76.52 79.53 76.52 79.12 79.12 769,900
Jun 16, 2023 79.38 79.38 76.17 77.02 77.02 841,600
Jun 15, 2023 77.54 79.39 77.18 78.54 78.54 546,400
Jun 14, 2023 77.90 78.50 76.54 77.53 77.53 579,600
Jun 13, 2023 75.96 78.39 75.56 77.85 77.85 599,300
Jun 12, 2023 73.32 75.18 72.04 75.14 75.14 665,300
Jun 9, 2023 75.78 75.97 72.63 72.83 72.83 702,100
Jun 8, 2023 73.50 75.28 72.98 75.24 75.24 650,300
Jun 7, 2023 73.37 74.79 72.60 73.52 73.52 512,400
Jun 6, 2023 70.24 73.56 70.24 72.62 72.62 1,141,200
Jun 5, 2023 67.74 70.75 67.74 70.34 70.34 805,000
Jun 2, 2023 65.83 68.24 65.77 68.15 68.15 887,000
Jun 1, 2023 67.01 67.89 64.85 65.45 65.45 923,800
May 31, 2023 69.02 69.47 67.13 67.62 67.62 867,500
May 30, 2023 71.00 71.00 69.21 69.55 69.55 1,008,100
May 26, 2023 67.20 70.71 66.80 70.51 70.51 1,061,700
May 25, 2023 65.81 67.79 65.16 67.20 67.20 1,050,700
May 24, 2023 67.67 68.34 64.56 65.80 65.80 988,000
May 23, 2023 66.22 68.37 65.09 66.83 66.83 1,024,300
May 22, 2023 65.02 66.94 64.41 66.00 66.00 1,366,600
May 19, 2023 66.10 67.11 64.33 64.77 64.77 2,100,600
May 18, 2023 65.32 68.98 65.00 66.77 66.77 4,974,400
May 17, 2023 72.52 75.29 71.50 74.80 74.80 1,702,100
May 16, 2023 71.29 72.28 69.57 71.89 71.89 996,600
May 15, 2023 71.00 72.97 70.32 72.42 72.42 897,300
May 12, 2023 71.61 71.79 69.96 71.01 71.01 461,100
May 11, 2023 69.58 71.53 69.38 71.36 71.36 417,900
May 10, 2023 72.49 72.49 69.00 69.88 69.88 725,000
May 9, 2023 70.45 71.15 69.53 70.55 70.55 576,300
May 8, 2023 74.08 74.93 71.35 71.67 71.67 938,200
May 5, 2023 73.01 74.09 72.05 73.87 73.87 489,500
May 4, 2023 72.14 72.52 70.47 71.61 71.61 576,300
May 3, 2023 72.50 74.04 71.67 72.73 72.73 701,400
May 2, 2023 72.78 72.85 70.23 72.62 72.62 594,400
May 1, 2023 72.61 74.32 72.22 73.34 73.34 718,800
Apr 28, 2023 70.89 72.54 70.80 72.47 72.47 386,700
Apr 27, 2023 71.54 71.84 68.40 71.09 71.09 704,800
Apr 26, 2023 70.00 72.40 70.00 71.42 71.42 532,800
Apr 25, 2023 73.60 73.98 69.59 70.09 70.09 893,600
Apr 24, 2023 73.06 74.58 72.02 74.47 74.47 590,300

Related Tickers

HIBB Hibbett, Inc.
86.28
+0.15%
 
BURL Burlington Stores, Inc.
182.00
+0.69%
 
SCVL Shoe Carnival, Inc.
34.90
-1.08%
 
ZUMZ Zumiez Inc.
16.98
+0.47%
 
URBN Urban Outfitters, Inc.
39.50
+0.36%
 
ANF Abercrombie & Fitch Co.
119.67
-0.04%
 
BKE The Buckle, Inc.
37.79
-0.65%
 
CRI Carter's, Inc.
73.50
-0.49%
 
GPS The Gap, Inc.
20.95
+0.17%
 
ROST Ross Stores, Inc.
132.63
-0.35%