Stock Quote

Boot Barn Holdings Inc (NY: BOOT )

74.89 USD -0.78 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 74.80 76.72 74.11 74.89 502,526 -0.78(-1.03%)
Jun 17, 2021 77.05 77.91 74.01 75.67 472,750 +0.42(+0.56%)
Jun 16, 2021 73.29 75.45 72.22 75.25 307,261 +1.58(+2.14%)
Jun 15, 2021 75.57 76.31 72.39 73.67 324,418 -1.25(-1.67%)
Jun 14, 2021 75.81 76.74 74.68 74.92 227,271 -0.98(-1.29%)
Jun 11, 2021 76.43 77.12 75.64 75.90 291,121 +0.45(+0.60%)
Jun 10, 2021 76.34 77.69 74.56 75.45 476,699 -0.63(-0.83%)
Jun 09, 2021 75.48 76.15 74.59 76.08 353,677 +0.90(+1.20%)
Jun 08, 2021 73.74 75.64 71.91 75.18 478,733 +1.88(+2.56%)
Jun 07, 2021 73.82 75.65 72.43 73.30 674,573 +0.28(+0.38%)
Jun 04, 2021 76.27 76.27 71.50 73.02 548,643 -2.59(-3.43%)
Jun 03, 2021 75.75 76.48 73.79 75.61 227,075 -0.91(-1.19%)
Jun 02, 2021 78.51 78.52 75.07 76.52 332,362 -2.32(-2.94%)
Jun 01, 2021 76.95 79.27 76.23 78.84 340,349 +2.45(+3.21%)
May 28, 2021 77.98 77.98 75.71 76.39 245,246 -1.62(-2.08%)
May 27, 2021 77.51 78.26 75.66 78.01 342,776 +1.07(+1.39%)
May 26, 2021 73.58 77.09 73.56 76.94 425,601 +4.39(+6.05%)
May 25, 2021 74.75 76.00 72.42 72.55 390,616 -1.57(-2.12%)
May 24, 2021 73.43 74.87 72.86 74.12 367,307 +1.28(+1.76%)
May 21, 2021 73.09 74.22 72.22 72.84 412,097 +1.22(+1.70%)
May 20, 2021 73.61 73.77 70.28 71.62 556,343 -1.12(-1.54%)
May 19, 2021 71.93 73.01 69.44 72.74 467,798 -1.65(-2.22%)
May 18, 2021 80.00 80.10 74.35 74.39 484,877 -5.19(-6.52%)
May 17, 2021 78.14 79.87 75.80 79.58 573,006 +1.26(+1.61%)
May 14, 2021 75.01 78.63 74.55 78.32 686,769 +4.28(+5.78%)
May 13, 2021 72.06 75.38 71.20 74.04 1,305,741 +6.45(+9.54%)
May 12, 2021 71.85 72.36 66.58 67.59 718,946 -4.61(-6.39%)
May 11, 2021 69.41 72.78 67.61 72.20 517,293 +0.88(+1.23%)
May 10, 2021 75.00 75.65 71.19 71.32 394,039 -3.28(-4.40%)
May 07, 2021 72.89 74.80 72.22 74.60 374,025 +1.23(+1.68%)
May 06, 2021 74.98 74.98 72.19 73.37 392,320 +0.10(+0.14%)
May 05, 2021 73.06 74.40 71.90 73.27 222,981 +1.36(+1.89%)
May 04, 2021 71.89 72.09 70.00 71.91 194,579 -0.66(-0.91%)
May 03, 2021 70.39 73.39 70.39 72.57 409,639 +2.03(+2.88%)
Apr 30, 2021 70.86 72.22 69.43 70.54 259,000 -0.69(-0.97%)
Apr 29, 2021 73.02 73.61 70.23 71.23 296,324 -0.90(-1.25%)
Apr 28, 2021 71.57 72.26 70.33 72.13 181,726 +0.21(+0.29%)
Apr 27, 2021 69.85 73.17 69.85 71.92 251,127 +1.94(+2.77%)
Apr 26, 2021 73.27 73.67 69.02 69.98 370,714 -2.37(-3.28%)
Apr 23, 2021 69.58 72.90 68.77 72.35 403,500 +3.51(+5.10%)
Apr 22, 2021 68.59 70.05 68.22 68.84 344,758 +0.80(+1.18%)
Apr 21, 2021 65.32 68.42 64.99 68.04 257,087 +2.42(+3.69%)
Apr 20, 2021 67.52 68.01 64.17 65.62 229,130 -2.06(-3.04%)
Apr 19, 2021 67.50 68.82 67.29 67.68 282,416 -0.38(-0.56%)
Apr 16, 2021 67.90 68.70 65.97 68.06 278,500 +1.00(+1.49%)
Apr 15, 2021 67.35 67.99 66.22 67.06 217,286 +0.50(+0.75%)
Apr 14, 2021 66.23 67.91 65.09 66.56 319,549 +0.54(+0.82%)
Apr 13, 2021 67.00 67.29 63.72 66.02 303,310 -0.78(-1.17%)
Apr 12, 2021 68.64 69.18 66.33 66.80 337,245 -1.94(-2.82%)
Apr 09, 2021 66.05 69.38 65.70 68.74 448,800 +2.97(+4.52%)
Apr 08, 2021 65.22 66.63 63.95 65.77 388,403 +0.60(+0.92%)
Apr 07, 2021 66.04 66.93 64.89 65.17 360,035 -0.84(-1.27%)
Apr 06, 2021 63.99 66.87 63.85 66.01 593,995 +3.09(+4.91%)
Apr 05, 2021 63.30 63.30 60.23 62.92 256,413 +1.12(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.