Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
163.00
+0.53 (0.33%)
Aug 15, 2025, 9:40 AM - Market open
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 165.55 | 165.55 | 162.41 | 162.47 | 162.47 | -3.58% | 442,880 |
| Aug 13, 2025 | 174.00 | 175.64 | 166.54 | 168.50 | 168.50 | -2.54% | 646,664 |
| Aug 12, 2025 | 165.23 | 173.32 | 164.12 | 172.90 | 172.90 | 4.72% | 643,576 |
| Aug 11, 2025 | 167.85 | 167.85 | 163.54 | 165.11 | 165.11 | -0.57% | 555,302 |
| Aug 8, 2025 | 169.98 | 169.98 | 164.81 | 166.06 | 166.06 | -1.53% | 470,621 |
| Aug 7, 2025 | 170.20 | 174.14 | 167.31 | 168.64 | 168.64 | 0.63% | 616,270 |
| Aug 6, 2025 | 166.97 | 169.37 | 165.95 | 167.58 | 167.58 | 0.31% | 428,454 |
| Aug 5, 2025 | 171.17 | 172.95 | 165.86 | 167.06 | 167.06 | -3.15% | 626,223 |
| Aug 4, 2025 | 172.23 | 175.37 | 167.46 | 172.50 | 172.50 | 0.94% | 978,713 |
| Aug 1, 2025 | 182.76 | 183.60 | 164.95 | 170.89 | 170.89 | -0.59% | 1,978,599 |
| Jul 31, 2025 | 175.20 | 176.97 | 168.33 | 171.90 | 171.90 | -2.78% | 1,040,064 |
| Jul 30, 2025 | 175.57 | 179.89 | 173.20 | 176.82 | 176.82 | 0.98% | 839,208 |
| Jul 29, 2025 | 178.01 | 178.71 | 174.35 | 175.11 | 175.11 | -1.99% | 777,211 |
| Jul 28, 2025 | 177.51 | 179.77 | 175.00 | 178.66 | 178.66 | 2.38% | 802,778 |
| Jul 25, 2025 | 171.63 | 174.58 | 170.31 | 174.51 | 174.51 | 4.23% | 530,836 |
| Jul 24, 2025 | 170.78 | 173.00 | 165.83 | 167.43 | 167.43 | -3.16% | 581,184 |
| Jul 23, 2025 | 173.21 | 175.19 | 169.97 | 172.89 | 172.89 | -1.54% | 662,513 |
| Jul 22, 2025 | 175.42 | 178.92 | 174.99 | 175.60 | 175.60 | 1.00% | 709,326 |
| Jul 21, 2025 | 171.15 | 175.80 | 170.99 | 173.86 | 173.86 | 1.92% | 621,366 |
| Jul 18, 2025 | 169.98 | 171.86 | 168.14 | 170.59 | 170.59 | 0.88% | 500,589 |
| Jul 17, 2025 | 167.31 | 169.74 | 165.32 | 169.11 | 169.11 | 1.15% | 502,753 |
| Jul 16, 2025 | 165.07 | 167.19 | 163.67 | 167.19 | 167.19 | 2.27% | 374,099 |
| Jul 15, 2025 | 170.55 | 170.55 | 162.80 | 163.48 | 163.48 | -4.09% | 718,161 |
| Jul 14, 2025 | 172.97 | 172.97 | 169.50 | 170.46 | 170.46 | -0.34% | 567,617 |
| Jul 11, 2025 | 170.49 | 172.04 | 167.48 | 171.04 | 171.04 | -1.34% | 726,767 |
| Jul 10, 2025 | 167.80 | 177.10 | 167.80 | 173.36 | 173.36 | 2.89% | 1,105,465 |
| Jul 9, 2025 | 166.31 | 169.37 | 164.11 | 168.49 | 168.49 | 1.84% | 585,465 |
| Jul 8, 2025 | 164.28 | 166.04 | 161.54 | 165.44 | 165.44 | 1.75% | 630,575 |
| Jul 7, 2025 | 162.66 | 166.36 | 162.21 | 162.59 | 162.59 | -1.42% | 692,244 |
| Jul 3, 2025 | 162.39 | 165.30 | 161.64 | 164.93 | 164.93 | 2.96% | 386,374 |
| Jul 2, 2025 | 156.06 | 160.65 | 153.26 | 160.19 | 160.19 | 2.53% | 991,508 |
| Jul 1, 2025 | 151.58 | 157.91 | 151.58 | 156.24 | 156.24 | 2.79% | 794,603 |
| Jun 30, 2025 | 155.68 | 155.68 | 151.86 | 152.00 | 152.00 | -1.65% | 486,987 |
| Jun 27, 2025 | 154.17 | 155.28 | 151.08 | 154.55 | 154.55 | 1.31% | 1,056,661 |
| Jun 26, 2025 | 152.13 | 154.62 | 148.84 | 152.55 | 152.55 | 0.93% | 653,938 |
| Jun 25, 2025 | 155.72 | 155.72 | 150.43 | 151.14 | 151.14 | -2.02% | 483,746 |
| Jun 24, 2025 | 160.27 | 160.57 | 153.71 | 154.26 | 154.26 | -1.93% | 713,787 |
| Jun 23, 2025 | 161.24 | 162.58 | 154.83 | 157.30 | 157.30 | -4.20% | 677,760 |
| Jun 20, 2025 | 165.20 | 167.36 | 164.19 | 164.19 | 164.19 | 0.55% | 657,138 |
| Jun 18, 2025 | 161.37 | 165.03 | 161.36 | 163.29 | 163.29 | 0.84% | 479,577 |
| Jun 17, 2025 | 161.71 | 163.91 | 160.87 | 161.93 | 161.93 | -1.29% | 422,973 |
| Jun 16, 2025 | 161.04 | 165.05 | 159.00 | 164.05 | 164.05 | 4.31% | 682,809 |
| Jun 13, 2025 | 160.38 | 161.93 | 156.05 | 157.27 | 157.27 | -3.60% | 660,121 |
| Jun 12, 2025 | 160.91 | 163.15 | 159.01 | 163.15 | 163.15 | 0.54% | 393,300 |
| Jun 11, 2025 | 164.39 | 168.05 | 161.90 | 162.27 | 162.27 | 0.15% | 504,994 |
| Jun 10, 2025 | 167.67 | 167.94 | 160.65 | 162.03 | 162.03 | -3.25% | 530,911 |
| Jun 9, 2025 | 167.66 | 170.16 | 166.25 | 167.48 | 167.48 | 1.60% | 701,631 |
| Jun 6, 2025 | 166.58 | 167.73 | 162.61 | 164.84 | 164.84 | -0.94% | 540,268 |
| Jun 5, 2025 | 162.37 | 166.76 | 160.84 | 166.40 | 166.40 | 3.39% | 694,202 |
| Jun 4, 2025 | 161.61 | 162.23 | 159.75 | 160.95 | 160.95 | -0.40% | 532,441 |