NYSE - Delayed Quote USD

Boot Barn Holdings, Inc. (BOOT)

154.29 +6.93 (+4.70%)

At close: September 4 at 4:00:03 PM EDT

154.29 0.00 (0.00%)

After hours: September 4 at 7:52:50 PM EDT

Trade BOOT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	147.11	155.03	147.11	154.29	154.29	464,000
Sep 3, 2026	150.30	151.09	146.27	147.36	147.36	394,800
Sep 2, 2026	148.22	150.65	147.85	148.66	148.66	432,800
Sep 1, 2026	149.26	153.20	147.79	148.78	148.78	716,700
Aug 31, 2026	154.34	154.62	150.17	150.63	150.63	437,300
Aug 28, 2026	156.51	158.55	154.71	154.85	154.85	337,900
Aug 27, 2026	158.06	158.74	153.73	155.62	155.62	551,500
Aug 26, 2026	160.48	162.56	159.07	159.72	159.72	416,700
Aug 25, 2026	161.69	164.19	157.38	159.69	159.69	895,300
Aug 24, 2026	167.18	168.84	160.75	161.81	161.81	727,400
Aug 21, 2026	162.87	167.18	162.13	165.57	165.57	573,600
Aug 20, 2026	165.89	166.15	158.79	160.22	160.22	707,300
Aug 19, 2026	159.41	169.23	159.41	169.17	169.17	738,000
Aug 18, 2026	162.35	163.68	157.85	158.09	158.09	593,900
Aug 17, 2026	161.47	164.54	160.12	164.13	164.13	688,500
Aug 14, 2026	162.87	164.93	161.28	163.32	163.32	505,100
Aug 13, 2026	162.04	166.14	159.04	162.48	162.48	557,300
Aug 12, 2026	167.35	167.35	160.47	160.74	160.74	628,300
Aug 11, 2026	167.77	170.47	165.09	165.80	165.80	531,800
Aug 10, 2026	166.71	172.06	165.08	168.59	168.59	588,100
Aug 7, 2026	162.85	165.54	161.60	163.60	163.60	511,000
Aug 6, 2026	162.01	170.52	161.34	164.04	164.04	722,100
Aug 5, 2026	162.69	165.55	159.44	161.11	161.11	601,100
Aug 4, 2026	161.52	165.63	161.32	163.28	163.28	913,100
Aug 3, 2026	153.78	164.60	153.78	158.60	158.60	1,001,900
Jul 31, 2026	154.00	154.00	148.71	148.99	148.99	926,900
Jul 30, 2026	148.19	157.61	148.19	154.37	154.37	1,767,700
Jul 29, 2026	156.01	160.14	148.80	150.89	150.89	1,180,700
Jul 28, 2026	156.13	160.51	155.80	158.62	158.62	730,700
Jul 27, 2026	152.60	156.29	152.60	155.12	155.12	706,000
Jul 24, 2026	147.57	151.90	147.57	149.98	149.98	753,500
Jul 23, 2026	146.99	148.22	143.87	147.76	147.76	741,000
Jul 22, 2026	149.17	150.10	146.00	149.38	149.38	407,200
Jul 21, 2026	150.97	152.00	146.64	149.05	149.05	794,500
Jul 20, 2026	151.00	152.18	147.80	149.92	149.92	695,100
Jul 17, 2026	150.56	159.00	149.32	152.47	152.47	437,300
Jul 16, 2026	152.38	159.00	152.38	153.80	153.80	531,800
Jul 15, 2026	154.81	159.44	153.72	154.19	154.19	592,700
Jul 14, 2026	166.26	167.79	155.69	155.70	155.70	637,100
Jul 13, 2026	163.17	167.74	162.11	164.32	164.32	612,500
Jul 10, 2026	158.44	162.43	157.54	161.23	161.23	434,400
Jul 9, 2026	156.46	160.31	154.00	157.37	157.37	483,400
Jul 8, 2026	157.49	159.99	153.92	156.44	156.44	466,200
Jul 7, 2026	159.91	163.28	156.63	158.03	158.03	617,700
Jul 6, 2026	154.61	161.01	154.52	158.77	158.77	773,000
Jul 2, 2026	161.16	163.29	155.71	157.72	157.72	477,800
Jul 1, 2026	162.42	165.80	161.54	162.17	162.17	430,800
Jun 30, 2026	165.00	165.86	158.37	164.27	164.27	592,200
Jun 29, 2026	175.64	175.64	163.52	164.55	164.55	1,016,300
Jun 26, 2026	173.65	178.01	172.67	177.58	177.58	1,155,000
Jun 25, 2026	177.07	178.67	173.58	175.15	175.15	529,200
Jun 24, 2026	174.69	182.79	174.67	177.48	177.48	692,800
Jun 23, 2026	174.92	177.82	172.65	173.56	173.56	690,000
Jun 22, 2026	177.87	184.18	175.85	178.46	178.46	1,087,500
Jun 18, 2026	169.85	177.19	168.26	174.22	174.22	1,026,300
Jun 17, 2026	164.80	172.70	164.10	165.72	165.72	805,300
Jun 16, 2026	167.01	172.38	161.80	162.52	162.52	697,700
Jun 15, 2026	171.37	177.08	165.36	165.88	165.88	695,000
Jun 12, 2026	176.56	178.07	168.18	170.61	170.61	511,700
Jun 11, 2026	164.29	175.14	164.27	174.98	174.98	586,300
Jun 10, 2026	169.28	172.70	162.46	165.19	165.19	824,500
Jun 9, 2026	164.63	173.07	164.63	170.81	170.81	701,500
Jun 8, 2026	167.85	171.04	160.87	162.20	162.20	553,000
Jun 5, 2026	168.32	170.77	165.43	167.60	167.60	471,700
Jun 4, 2026	173.98	174.66	166.45	169.15	169.15	601,000
Jun 3, 2026	169.95	170.78	166.95	170.69	170.69	684,800
Jun 2, 2026	169.08	175.79	168.96	171.89	171.89	619,700
Jun 1, 2026	165.39	170.89	163.28	169.84	169.84	844,500
May 29, 2026	170.09	171.76	166.23	169.87	169.87	696,300
May 28, 2026	166.02	175.32	162.70	170.77	170.77	923,700
May 27, 2026	166.32	171.51	164.99	165.35	165.35	698,200
May 26, 2026	160.31	164.96	158.09	164.09	164.09	879,400
May 22, 2026	154.86	156.00	151.25	154.65	154.65	597,300
May 21, 2026	141.01	154.70	139.57	154.49	154.49	1,008,900
May 20, 2026	141.49	145.55	137.76	142.27	142.27	1,280,400
May 19, 2026	140.21	144.90	137.53	141.54	141.54	639,500
May 18, 2026	143.60	148.49	138.30	141.09	141.09	905,000
May 15, 2026	156.95	156.97	143.39	143.85	143.85	1,783,400
May 14, 2026	147.82	150.38	140.80	146.36	146.36	1,244,500
May 13, 2026	144.17	146.13	139.51	145.24	145.24	1,236,500
May 12, 2026	148.00	149.18	141.41	144.80	144.80	1,537,300
May 11, 2026	162.30	164.18	152.58	153.10	153.10	830,300
May 8, 2026	164.99	166.00	160.74	163.30	163.30	442,700
May 7, 2026	172.27	173.63	160.77	163.37	163.37	706,000
May 6, 2026	168.71	172.92	167.44	171.90	171.90	423,000
May 5, 2026	168.11	170.54	165.57	165.90	165.90	582,200
May 4, 2026	169.14	169.89	163.84	167.66	167.66	527,600
May 1, 2026	170.98	171.69	167.87	171.47	171.47	414,600
Apr 30, 2026	167.15	172.14	166.85	171.45	171.45	510,600
Apr 29, 2026	167.79	170.05	163.79	166.74	166.74	386,000
Apr 28, 2026	170.05	171.70	164.50	168.95	168.95	426,400
Apr 27, 2026	169.39	171.29	165.86	170.28	170.28	576,500
Apr 24, 2026	163.14	170.26	161.22	168.69	168.69	547,300
Apr 23, 2026	164.16	165.02	160.04	163.19	163.19	328,800
Apr 22, 2026	166.42	167.20	162.39	164.69	164.69	551,800
Apr 21, 2026	168.46	171.46	164.88	165.89	165.89	501,100
Apr 20, 2026	162.87	169.15	159.91	168.06	168.06	681,100
Apr 17, 2026	159.17	168.17	159.02	163.09	163.09	884,100
Apr 16, 2026	158.02	160.23	153.95	154.94	154.94	637,200
Apr 15, 2026	158.76	160.53	156.39	157.95	157.95	393,700
Apr 14, 2026	156.09	160.98	156.09	159.19	159.19	457,200
Apr 13, 2026	155.65	157.01	152.78	156.40	156.40	704,700
Apr 10, 2026	157.77	158.75	153.49	155.15	155.15	506,300
Apr 9, 2026	153.49	160.65	150.00	157.82	157.82	929,900
Apr 8, 2026	155.91	165.30	151.21	151.91	151.91	1,038,300
Apr 7, 2026	147.44	151.29	144.96	149.87	149.87	908,600
Apr 6, 2026	138.65	149.08	138.25	149.03	149.03	1,104,600
Apr 2, 2026	138.81	140.11	133.18	135.16	135.16	1,362,900
Apr 1, 2026	147.33	148.88	142.44	143.51	143.51	759,000
Mar 31, 2026	142.70	148.87	141.34	146.36	146.36	1,011,800
Mar 30, 2026	150.76	150.76	137.27	139.94	139.94	1,049,600
Mar 27, 2026	152.72	153.70	148.05	149.23	149.23	647,700
Mar 26, 2026	155.45	158.73	151.74	152.83	152.83	433,500
Mar 25, 2026	158.28	163.17	154.21	157.10	157.10	446,300
Mar 24, 2026	159.03	160.89	154.73	157.05	157.05	663,300
Mar 23, 2026	160.07	165.83	159.88	161.19	161.19	762,000
Mar 20, 2026	162.90	163.47	156.46	157.89	157.89	877,500
Mar 19, 2026	157.38	162.88	154.48	162.40	162.40	469,800
Mar 18, 2026	159.45	163.42	157.21	157.88	157.88	729,100
Mar 17, 2026	157.88	162.51	156.70	160.49	160.49	914,400
Mar 16, 2026	166.51	167.01	153.59	156.66	156.66	1,083,000
Mar 13, 2026	169.02	169.02	161.62	164.11	164.11	533,500
Mar 12, 2026	165.93	171.24	163.23	167.35	167.35	643,300
Mar 11, 2026	171.95	173.13	168.24	169.31	169.31	387,400
Mar 10, 2026	171.16	179.52	171.16	173.15	173.15	648,100
Mar 9, 2026	174.00	174.74	164.52	173.87	173.87	1,015,600
Mar 6, 2026	179.19	180.62	175.63	178.14	178.14	444,300
Mar 5, 2026	179.89	186.27	179.12	184.76	184.76	500,900
Mar 4, 2026	189.60	190.25	184.10	184.29	184.29	402,700
Mar 3, 2026	178.00	187.51	177.55	186.80	186.80	481,300
Mar 2, 2026	183.88	188.37	180.27	185.38	185.38	565,000
Feb 27, 2026	196.10	196.85	188.06	189.22	189.22	511,400
Feb 26, 2026	199.20	204.05	196.46	197.22	197.22	349,900
Feb 25, 2026	196.09	199.07	194.62	197.57	197.57	386,900
Feb 24, 2026	194.25	198.09	193.08	195.56	195.56	413,600
Feb 23, 2026	197.01	197.19	187.66	194.60	194.60	459,600
Feb 20, 2026	195.02	202.57	195.02	199.76	199.76	465,500
Feb 19, 2026	193.49	197.32	192.33	196.89	196.89	353,200
Feb 18, 2026	194.70	201.18	194.10	196.74	196.74	496,200
Feb 17, 2026	189.84	197.78	188.74	197.53	197.53	522,600
Feb 13, 2026	188.28	190.62	184.01	187.99	187.99	457,900
Feb 12, 2026	191.58	194.10	185.77	186.00	186.00	407,400
Feb 11, 2026	195.06	197.95	188.53	189.64	189.64	473,500
Feb 10, 2026	201.46	203.75	194.07	194.11	194.11	547,200
Feb 9, 2026	207.02	207.77	202.66	203.61	203.61	416,700
Feb 6, 2026	194.14	203.75	193.13	203.38	203.38	932,000
Feb 5, 2026	189.95	199.10	182.73	188.48	188.48	1,704,300
Feb 4, 2026	183.92	184.97	174.69	183.20	183.20	1,192,300
Feb 3, 2026	185.02	189.04	179.73	181.82	181.82	895,200
Feb 2, 2026	179.14	183.34	177.51	183.34	183.34	792,200
Jan 30, 2026	173.49	180.35	171.69	178.48	178.48	985,900
Jan 29, 2026	171.46	175.89	171.46	174.82	174.82	669,600
Jan 28, 2026	180.24	180.24	172.00	172.29	172.29	787,700
Jan 27, 2026	180.95	181.33	176.76	178.69	178.69	678,400
Jan 26, 2026	181.29	182.62	176.75	180.21	180.21	1,053,300
Jan 23, 2026	185.99	187.01	179.74	183.98	183.98	954,600
Jan 22, 2026	200.94	202.26	187.15	188.48	188.48	755,200
Jan 21, 2026	196.62	198.79	192.32	198.78	198.78	599,200
Jan 20, 2026	189.93	196.76	189.93	195.26	195.26	587,700
Jan 16, 2026	187.94	195.65	185.63	192.69	192.69	827,300
Jan 15, 2026	186.64	190.28	186.38	187.40	187.40	621,400
Jan 14, 2026	192.56	193.04	185.49	187.29	187.29	620,500
Jan 13, 2026	202.19	202.61	193.18	194.03	194.03	506,700
Jan 12, 2026	189.90	201.82	182.50	200.51	200.51	894,200
Jan 9, 2026	192.53	196.11	189.00	195.67	195.67	696,400
Jan 8, 2026	191.25	194.63	187.13	192.44	192.44	653,200
Jan 7, 2026	195.91	196.90	188.15	190.84	190.84	609,900
Jan 6, 2026	193.51	200.60	191.60	195.98	195.98	604,700
Jan 5, 2026	186.50	198.54	186.03	193.51	193.51	919,800
Jan 2, 2026	177.87	188.51	177.37	186.63	186.63	705,200
Dec 31, 2025	180.01	180.01	175.40	176.47	176.47	307,000
Dec 30, 2025	177.59	180.97	176.72	178.26	178.26	411,700
Dec 29, 2025	183.35	183.35	176.26	178.38	178.38	763,500
Dec 26, 2025	188.32	191.97	185.38	185.98	185.98	410,600
Dec 24, 2025	186.45	189.58	185.80	189.28	189.28	258,200
Dec 23, 2025	190.49	190.49	183.42	186.86	186.86	557,000
Dec 22, 2025	192.26	197.46	188.44	189.43	189.43	538,700
Dec 19, 2025	188.82	191.84	184.88	191.12	191.12	1,311,800
Dec 18, 2025	197.26	197.99	189.35	189.49	189.49	527,000
Dec 17, 2025	202.26	202.99	192.95	195.31	195.31	595,000
Dec 16, 2025	204.41	209.84	201.50	202.14	202.14	461,600
Dec 15, 2025	206.88	208.95	202.97	205.27	205.27	479,800
Dec 12, 2025	208.86	210.25	203.46	204.71	204.71	554,300
Dec 11, 2025	203.20	209.24	201.57	207.98	207.98	571,500
Dec 10, 2025	202.05	205.22	196.35	198.73	198.73	644,600
Dec 9, 2025	197.60	203.08	197.32	201.60	201.60	347,200
Dec 8, 2025	202.49	203.09	197.20	197.66	197.66	420,600
Dec 5, 2025	197.43	204.39	197.43	202.18	202.18	414,200
Dec 4, 2025	199.66	201.87	194.04	198.20	198.20	284,900
Dec 3, 2025	196.47	201.60	194.02	201.06	201.06	445,800
Dec 2, 2025	195.68	198.01	194.00	194.04	194.04	538,100
Dec 1, 2025	191.41	197.14	190.63	195.12	195.12	450,800
Nov 28, 2025	196.63	196.63	192.85	193.82	193.82	156,900
Nov 26, 2025	194.95	198.53	194.03	194.11	194.11	686,700
Nov 25, 2025	185.81	197.47	183.53	195.76	195.76	650,300
Nov 24, 2025	181.84	187.99	180.42	184.45	184.45	486,000
Nov 21, 2025	174.59	187.11	174.59	183.90	183.90	605,700
Nov 20, 2025	177.54	180.97	172.28	173.07	173.07	316,200
Nov 19, 2025	172.19	178.14	171.26	175.53	175.53	535,500
Nov 18, 2025	170.16	171.50	168.19	171.08	171.08	224,700
Nov 17, 2025	172.55	176.63	170.30	171.34	171.34	262,300
Nov 14, 2025	176.39	177.67	172.75	173.13	173.13	338,800
Nov 13, 2025	178.16	181.33	176.37	179.53	179.53	529,100
Nov 12, 2025	186.35	189.52	178.32	178.95	178.95	591,300
Nov 11, 2025	184.61	187.45	183.49	183.92	183.92	327,700
Nov 10, 2025	189.00	191.02	182.60	187.07	187.07	279,900
Nov 7, 2025	182.47	188.69	181.36	186.68	186.68	395,100
Nov 6, 2025	187.31	188.43	182.27	182.80	182.80	711,200
Nov 5, 2025	183.04	191.09	181.27	187.31	187.31	540,300
Nov 4, 2025	185.83	188.60	182.60	184.77	184.77	733,000
Nov 3, 2025	190.00	191.99	182.54	191.17	191.17	756,600
Oct 31, 2025	187.02	191.16	183.58	189.65	189.65	640,300
Oct 30, 2025	205.31	205.31	182.24	185.51	185.51	1,711,900
Oct 29, 2025	196.18	201.61	190.18	194.22	194.22	997,400
Oct 28, 2025	197.54	202.08	196.57	198.53	198.53	763,700
Oct 27, 2025	201.56	204.71	198.96	202.07	202.07	746,300
Oct 24, 2025	194.00	199.50	194.00	196.97	196.97	475,600
Oct 23, 2025	188.77	196.76	187.22	194.53	194.53	560,700
Oct 22, 2025	191.74	192.23	186.11	189.48	189.48	418,100
Oct 21, 2025	188.64	194.81	188.20	191.96	191.96	486,400
Oct 20, 2025	187.05	190.44	185.31	189.26	189.26	546,300
Oct 17, 2025	186.96	188.39	183.68	184.99	184.99	530,600
Oct 16, 2025	188.24	188.68	183.40	187.06	187.06	422,000
Oct 15, 2025	182.42	190.06	182.20	188.24	188.24	659,300
Oct 14, 2025	175.33	180.90	172.13	180.06	180.06	472,000
Oct 13, 2025	167.23	177.54	165.89	177.50	177.50	527,800
Oct 10, 2025	168.62	169.16	163.43	163.82	163.82	527,000
Oct 9, 2025	167.22	169.60	166.58	168.00	168.00	410,500
Oct 8, 2025	167.58	172.97	167.40	168.33	168.33	429,900
Oct 7, 2025	169.66	170.66	164.72	167.52	167.52	325,600
Oct 6, 2025	172.35	175.26	168.52	169.85	169.85	424,700
Oct 3, 2025	170.99	172.59	169.82	171.38	171.38	493,300
Oct 2, 2025	163.45	171.04	162.74	169.87	169.87	697,900
Oct 1, 2025	165.34	165.37	162.10	163.36	163.36	597,000
Sep 30, 2025	165.86	168.77	163.60	165.72	165.72	592,300
Sep 29, 2025	169.79	169.79	164.62	165.88	165.88	670,500
Sep 26, 2025	169.66	171.21	167.58	169.18	169.18	443,500
Sep 25, 2025	167.16	170.61	165.00	170.10	170.10	556,900
Sep 24, 2025	172.30	174.50	167.13	168.18	168.18	446,500
Sep 23, 2025	175.78	177.05	169.77	171.65	171.65	460,100
Sep 22, 2025	175.99	175.99	171.55	175.58	175.58	467,800
Sep 19, 2025	178.40	178.47	171.00	176.07	176.07	863,900
Sep 18, 2025	181.14	181.14	177.60	178.74	178.74	451,400
Sep 17, 2025	180.54	182.75	177.16	179.13	179.13	373,500
Sep 16, 2025	180.00	181.01	176.45	179.55	179.55	394,900
Sep 15, 2025	177.13	181.94	174.38	181.52	181.52	400,100
Sep 12, 2025	185.14	186.95	175.77	176.78	176.78	769,800
Sep 11, 2025	185.35	189.44	184.98	188.42	188.42	566,000
Sep 10, 2025	183.14	185.18	181.38	183.60	183.60	268,900
Sep 9, 2025	185.49	186.79	182.93	184.32	184.32	346,200
Sep 8, 2025	182.84	187.48	179.27	186.95	186.95	521,800
Sep 5, 2025	188.88	190.24	180.48	182.57	182.57	545,300

URBN

BURL

BKE

ROST

ANF

AEO

VSCO

ZUMZ

GAP

CRI

Mobilize your Website

View Site in Mobile | Classic

Share by: