Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
154.55
+2.00 (1.31%)
At close: Jun 27, 2025, 4:00 PM
153.99
-0.56 (-0.36%)
After-hours: Jun 27, 2025, 7:30 PM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025154.17155.28151.08154.55154.551.31%1,056,661
Jun 26, 2025152.13154.62148.84152.55152.550.93%653,938
Jun 25, 2025155.72155.72150.43151.14151.14-2.02%483,746
Jun 24, 2025160.27160.57153.71154.26154.26-1.93%713,787
Jun 23, 2025161.24162.58154.83157.30157.30-4.20%677,760
Jun 20, 2025165.20167.36164.19164.19164.190.55%657,138
Jun 18, 2025161.37165.03161.36163.29163.290.84%479,577
Jun 17, 2025161.71163.91160.87161.93161.93-1.29%422,973
Jun 16, 2025161.04165.05159.00164.05164.054.31%682,809
Jun 13, 2025160.38161.93156.05157.27157.27-3.60%660,121
Jun 12, 2025160.91163.15159.01163.15163.150.54%393,300
Jun 11, 2025164.39168.05161.90162.27162.270.15%504,994
Jun 10, 2025167.67167.94160.65162.03162.03-3.25%530,911
Jun 9, 2025167.66170.16166.25167.48167.481.60%701,631
Jun 6, 2025166.58167.73162.61164.84164.84-0.94%540,268
Jun 5, 2025162.37166.76160.84166.40166.403.39%694,202
Jun 4, 2025161.61162.23159.75160.95160.95-0.40%532,441
Jun 3, 2025159.69164.44158.56161.59161.592.59%678,913
Jun 2, 2025158.35158.93154.66157.51157.51-1.75%927,389
May 30, 2025158.48161.59156.66160.31160.310.68%690,185
May 29, 2025164.04164.04159.01159.23159.23-1.66%791,421
May 28, 2025161.53163.75159.32161.92161.92-0.73%795,229
May 27, 2025162.04164.47159.68163.11163.113.92%723,272
May 23, 2025153.82158.21153.01156.96156.96-1.64%815,939
May 22, 2025157.91163.21157.65159.58159.581.38%828,242
May 21, 2025158.94160.79156.50157.41157.41-3.34%931,096
May 20, 2025159.66166.10159.02162.85162.851.19%853,514
May 19, 2025153.00161.16152.91160.94160.942.70%989,236
May 16, 2025155.27158.93152.54156.71156.711.12%1,083,436
May 15, 2025153.85159.31152.00154.97154.9716.66%3,009,970
May 14, 2025134.53136.54132.84132.84132.84-1.67%2,036,036
May 13, 2025134.41136.25133.53135.10135.101.35%998,448
May 12, 2025129.65141.02129.43133.30133.3013.31%1,738,198
May 9, 2025117.56119.79116.79117.64117.64-1.01%733,512
May 8, 2025113.63120.28111.60118.84118.846.00%1,092,257
May 7, 2025112.07113.19110.54112.11112.110.74%644,959
May 6, 2025109.86111.94108.32111.29111.29-0.91%654,554
May 5, 2025113.50115.19112.21112.31112.31-1.04%740,479
May 2, 2025109.28114.66109.28113.49113.495.35%1,009,606
May 1, 2025105.16109.34105.07107.73107.733.25%663,178
Apr 30, 2025101.53104.9699.94104.34104.34-0.07%669,518
Apr 29, 2025103.26104.46101.62104.41104.410.39%847,833
Apr 28, 2025102.82105.07102.49104.00104.001.37%960,268
Apr 25, 2025101.96103.80100.29102.59102.590.40%819,883
Apr 24, 202596.36102.3596.36102.18102.185.49%1,088,196
Apr 23, 2025103.37108.9596.6596.8696.863.79%1,639,392
Apr 22, 202591.3393.8890.2193.3293.324.70%841,441
Apr 21, 202589.7491.1786.1789.1389.13-2.63%721,838
Apr 17, 202590.1992.3188.5591.5491.542.02%827,146
Apr 16, 202590.5991.2488.0789.7389.73-2.56%1,429,710