Boot Barn Holdings, Inc. - BOOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	169.79	165.88	165.88	169.79	164.62	670,533
September 26, 2025	169.66	169.18	169.18	171.22	167.58	443,500
September 25, 2025	167.16	170.1	170.1	170.61	165	556,943
September 24, 2025	172.3	168.18	168.18	174.5	167.13	446,500
September 23, 2025	175.78	171.65	171.65	177.05	169.77	460,100
September 22, 2025	175.99	175.58	175.58	175.99	171.55	467,831
September 19, 2025	178.4	176.07	176.07	178.47	171	863,900
September 18, 2025	181.14	178.74	178.74	181.14	177.6	451,400
September 17, 2025	180.54	179.13	179.13	182.54	177.16	373,542
September 16, 2025	180	179.55	179.55	181.01	176.45	394,900
September 15, 2025	177.13	181.52	181.52	181.94	174.38	400,233
September 12, 2025	185.14	176.78	176.78	186.95	175.77	770,003
September 11, 2025	185.35	188.42	188.42	189.44	184.98	566,000
September 10, 2025	183.14	183.6	183.6	185.18	181.38	268,946
September 09, 2025	185.49	184.32	184.32	186.79	182.94	346,213
September 08, 2025	182.84	186.95	186.95	187.48	179.27	521,809
September 05, 2025	188.88	182.57	182.57	190.24	180.48	545,257
September 04, 2025	178.79	190.88	190.88	191.31	178.79	618,522
September 03, 2025	182	179.88	179.88	185.85	179.17	441,900
September 02, 2025	175.32	181.87	181.87	181.98	175.2	486,122
August 29, 2025	177	177.77	177.77	178.21	175.66	478,531
August 28, 2025	179.41	176.47	176.47	181.63	174	591,800
August 27, 2025	173.68	177.04	177.04	177.99	173.32	392,820
August 26, 2025	172.12	173.81	173.81	174.16	170.34	356,211
August 25, 2025	172.31	172.86	172.86	176.18	172.31	404,531
August 22, 2025	169.83	173.55	173.55	174.04	169.08	306,613
August 21, 2025	166.82	169.35	169.35	170.39	166.82	530,700
August 20, 2025	164.67	168.77	168.77	168.82	163.76	507,812
August 19, 2025	166.6	164.15	164.15	169.34	162.45	484,043
August 18, 2025	162.07	167.28	167.44	168.71	161.52	469,151
August 15, 2025	162.69	162	162	164.06	160.99	525,500
August 14, 2025	165.55	162.47	162.47	165.55	162.41	442,900
August 13, 2025	174	168.5	168.5	175.64	166.54	646,700
August 12, 2025	165.23	172.9	172.9	173.32	164.12	643,600
August 11, 2025	167.85	165.11	165.11	167.85	163.54	555,302
August 08, 2025	169.98	166.06	166.06	169.98	164.81	470,621
August 07, 2025	170.2	168.64	168.64	174.14	167.31	616,270
August 06, 2025	166.97	167.58	167.58	169.37	165.95	428,500
August 05, 2025	171.17	167.06	167.06	172.95	165.86	626,223
August 04, 2025	172.23	172.5	172.5	175.37	167.46	978,713
August 01, 2025	182.76	170.89	170.89	183.6	164.95	1.98M
July 31, 2025	175.2	171.9	171.9	176.97	168.33	1.04M
July 30, 2025	175.57	176.82	176.82	179.89	173.2	839,208
July 29, 2025	178.01	175.11	175.11	178.71	174.35	777,211
July 28, 2025	177.51	178.66	178.66	179.77	175	802,800
July 25, 2025	171.63	174.51	174.51	174.58	170.31	530,836
July 24, 2025	170.78	167.43	167.43	173	165.83	581,200
July 23, 2025	173.21	172.89	172.89	175.19	169.97	662,513
July 22, 2025	175.42	175.6	175.6	178.92	174.99	709,326
July 21, 2025	171.15	173.86	173.86	175.8	170.99	621,400
July 18, 2025	169.98	170.59	170.59	171.86	168.14	500,600
July 17, 2025	167.31	169.11	169.11	169.74	165.32	502,753
July 16, 2025	165.07	167.19	167.19	167.19	163.67	374,100
July 15, 2025	170.55	163.48	163.48	170.55	162.8	718,200
July 14, 2025	172.97	170.46	170.46	172.97	169.5	567,617
July 11, 2025	170.49	171.04	171.04	172.04	167.48	726,800
July 10, 2025	167.8	173.36	173.36	177.1	167.8	1.11M
July 09, 2025	166.31	168.49	168.49	169.37	164.11	585,500
July 08, 2025	164.28	165.44	165.44	166.04	161.54	630,600
July 07, 2025	162.66	162.59	162.59	166.36	162.21	692,244

Boot Barn Holdings, Inc. (BOOT) NYSE