Boot Barn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	129.65	141.02	129.43	134.13	-	14.02%	952,172
May 9, 2025	117.56	119.79	116.79	117.64	117.64	-1.01%	733,512
May 8, 2025	113.63	120.28	111.60	118.84	118.84	6.00%	1,092,257
May 7, 2025	112.07	113.19	110.54	112.11	112.11	0.74%	644,959
May 6, 2025	109.86	111.94	108.32	111.29	111.29	-0.91%	654,554
May 5, 2025	113.50	115.19	112.21	112.31	112.31	-1.04%	740,479
May 2, 2025	109.28	114.66	109.28	113.49	113.49	5.35%	1,009,606
May 1, 2025	105.16	109.34	105.07	107.73	107.73	3.25%	663,178
Apr 30, 2025	101.53	104.96	99.94	104.34	104.34	-0.07%	669,518
Apr 29, 2025	103.26	104.46	101.62	104.41	104.41	0.39%	847,833
Apr 28, 2025	102.82	105.07	102.49	104.00	104.00	1.37%	960,268
Apr 25, 2025	101.96	103.80	100.29	102.59	102.59	0.40%	819,883
Apr 24, 2025	96.36	102.35	96.36	102.18	102.18	5.49%	1,088,196
Apr 23, 2025	103.37	108.95	96.65	96.86	96.86	3.79%	1,639,392
Apr 22, 2025	91.33	93.88	90.21	93.32	93.32	4.70%	841,441
Apr 21, 2025	89.74	91.17	86.17	89.13	89.13	-2.63%	721,838
Apr 17, 2025	90.19	92.31	88.55	91.54	91.54	2.02%	827,146
Apr 16, 2025	90.59	91.24	88.07	89.73	89.73	-2.56%	1,429,710
Apr 15, 2025	97.90	97.90	91.67	92.09	92.09	-5.89%	1,106,489
Apr 14, 2025	100.62	100.62	94.97	97.85	97.85	0.13%	1,132,082
Apr 11, 2025	98.40	98.84	92.16	97.72	97.72	-1.28%	821,969
Apr 10, 2025	100.32	100.32	94.30	98.99	98.99	-4.53%	1,396,026
Apr 9, 2025	88.23	107.86	88.23	103.69	103.69	12.80%	2,155,950
Apr 8, 2025	101.79	104.11	90.74	91.92	91.92	-7.66%	1,253,382
Apr 7, 2025	94.97	107.43	92.89	99.54	99.54	1.76%	1,976,608
Apr 4, 2025	89.84	101.14	89.84	97.82	97.82	0.06%	2,366,087
Apr 3, 2025	106.62	108.52	91.80	97.76	97.76	-14.88%	2,571,285
Apr 2, 2025	109.40	116.37	109.37	114.85	114.85	3.47%	723,907
Apr 1, 2025	106.73	111.38	106.09	111.00	111.00	3.32%	792,319
Mar 31, 2025	102.26	107.54	101.87	107.43	107.43	3.13%	931,612
Mar 28, 2025	105.74	106.04	102.41	104.17	104.17	-2.89%	639,273
Mar 27, 2025	106.37	109.30	104.84	107.27	107.27	0.62%	583,814
Mar 26, 2025	108.72	108.86	104.93	106.61	106.61	-2.67%	715,247
Mar 25, 2025	110.90	112.10	108.58	109.53	109.53	-2.52%	863,584
Mar 24, 2025	108.34	113.31	107.14	112.36	112.36	7.29%	709,375
Mar 21, 2025	105.30	107.64	103.47	104.73	104.73	-2.39%	1,095,983
Mar 20, 2025	104.51	108.43	104.51	107.29	107.29	1.94%	673,353
Mar 19, 2025	102.20	106.76	101.70	105.25	105.25	2.98%	757,957
Mar 18, 2025	102.80	103.44	100.26	102.20	102.20	-1.66%	867,097
Mar 17, 2025	102.25	104.10	100.57	103.92	103.92	2.07%	717,315
Mar 14, 2025	102.86	104.11	100.97	101.81	101.81	0.89%	728,866
Mar 13, 2025	102.31	103.10	99.07	100.91	100.91	-1.46%	645,187
Mar 12, 2025	104.58	106.15	101.53	102.40	102.40	0.86%	721,698
Mar 11, 2025	102.29	104.88	99.64	101.53	101.53	-1.58%	722,768
Mar 10, 2025	106.21	106.97	100.06	103.16	103.16	-5.01%	1,217,018
Mar 7, 2025	114.63	115.51	105.33	108.60	108.60	-6.93%	1,326,134
Mar 6, 2025	111.30	119.63	110.82	116.69	116.69	2.63%	1,243,820
Mar 5, 2025	110.98	113.86	109.29	113.70	113.70	1.68%	920,677
Mar 4, 2025	112.80	114.40	109.83	111.82	111.82	-2.66%	1,159,783
Mar 3, 2025	123.65	123.80	114.60	114.88	114.88	-6.17%	1,173,656