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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	196.47	201.06	201.06	201.6	194.02	445,800
December 02, 2025	195.68	194.04	194.04	198.01	194	538,100
December 01, 2025	192.77	195.12	195.12	197.14	190.63	396,046
November 28, 2025	196.63	193.82	193.82	196.63	192.85	156,900
November 26, 2025	196.65	194.11	194.11	198.53	194.11	560,209
November 25, 2025	185.81	195.76	195.76	197.47	183.53	650,311
November 24, 2025	181.84	184.45	184.45	187.99	180.42	486,000
November 21, 2025	174.59	183.9	183.9	187.11	174.59	605,700
November 20, 2025	177.54	173.07	173.07	180.97	172.28	316,200
November 19, 2025	172.19	175.53	175.53	178.14	171.27	535,759
November 18, 2025	170.16	171.08	171.08	171.5	168.19	224,735
November 17, 2025	172.55	171.34	171.34	176.64	170.3	262,346
November 14, 2025	176.39	173.13	173.13	177.67	172.75	338,800
November 13, 2025	178.16	179.53	179.53	181.33	176.37	529,100
November 12, 2025	186.35	178.95	178.95	189.52	178.32	591,300
November 11, 2025	184.61	183.92	183.92	187.45	183.49	327,700
November 10, 2025	189	187.07	187.07	191.02	182.6	279,924
November 07, 2025	182.47	186.68	186.68	188.69	181.36	395,126
November 06, 2025	187.31	182.8	182.8	188.44	182.27	711,217
November 05, 2025	183.04	187.31	187.31	191.09	181.27	540,306
November 04, 2025	185.83	184.77	184.77	188.6	182.6	733,343
November 03, 2025	190	191.17	191.17	191.99	182.54	756,818
October 31, 2025	187.02	189.65	189.65	191.16	183.58	640,300
October 30, 2025	205.31	185.51	185.51	205.31	182.24	1.71M
October 29, 2025	196.18	194.22	194.22	201.61	190.18	997,400
October 28, 2025	197.54	198.53	198.53	202.08	196.57	763,700
October 27, 2025	201.56	202.07	202.07	204.71	198.96	746,300
October 24, 2025	194	196.97	196.97	199.5	194	475,600
October 23, 2025	188.77	194.53	194.53	196.76	187.22	560,700
October 22, 2025	191.74	189.48	189.48	192.23	186.11	418,100
October 21, 2025	188.64	191.96	191.96	194.81	188.2	486,417
October 20, 2025	187.05	189.26	189.26	190.44	185.31	546,324
October 17, 2025	186.96	184.99	184.99	188.39	183.68	530,600
October 16, 2025	188.24	187.06	187.06	188.68	183.4	422,000
October 15, 2025	182.42	188.24	188.24	190.06	182.2	659,560
October 14, 2025	175.33	180.06	180.06	180.9	172.13	472,018
October 13, 2025	167.23	177.5	177.5	177.54	165.89	527,832
October 10, 2025	168.62	163.82	163.82	169.16	163.43	527,006
October 09, 2025	167.22	168	168	169.6	166.58	410,500
October 08, 2025	167.58	168.33	168.33	172.97	167.4	429,903
October 07, 2025	169.66	167.52	167.52	170.66	164.72	325,631
October 06, 2025	172.35	169.85	169.85	175.27	168.52	424,743
October 03, 2025	170.99	171.38	171.38	172.59	169.83	493,329
October 02, 2025	163.45	169.87	169.87	171.04	162.74	697,948
October 01, 2025	165.34	163.36	163.36	165.37	162.1	597,055
September 30, 2025	165.86	165.72	165.72	168.77	163.6	592,315
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

Boot Barn Holdings, Inc. (BOOT) NYSE