Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
184.29
-2.51 (-1.34%)
Mar 4, 2026, 4:00 PM EST - Market closed
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 189.60 | 190.25 | 184.10 | 184.29 | 184.29 | -1.34% | 400,683 |
| Mar 3, 2026 | 178.00 | 187.51 | 177.55 | 186.80 | 186.80 | 0.77% | 477,861 |
| Mar 2, 2026 | 183.88 | 188.37 | 180.27 | 185.38 | 185.38 | -2.03% | 564,963 |
| Feb 27, 2026 | 196.10 | 196.85 | 188.06 | 189.22 | 189.22 | -4.06% | 506,281 |
| Feb 26, 2026 | 199.20 | 204.06 | 196.46 | 197.22 | 197.22 | -0.18% | 349,936 |
| Feb 25, 2026 | 196.09 | 199.07 | 194.62 | 197.57 | 197.57 | 1.03% | 386,945 |
| Feb 24, 2026 | 194.25 | 198.09 | 193.08 | 195.56 | 195.56 | 0.49% | 413,550 |
| Feb 23, 2026 | 197.01 | 197.19 | 187.66 | 194.60 | 194.60 | -2.58% | 459,554 |
| Feb 20, 2026 | 195.02 | 202.57 | 195.02 | 199.76 | 199.76 | 1.46% | 465,429 |
| Feb 19, 2026 | 193.49 | 197.32 | 192.33 | 196.89 | 196.89 | 0.08% | 353,145 |
| Feb 18, 2026 | 194.70 | 201.19 | 194.10 | 196.74 | 196.74 | -0.40% | 496,239 |
| Feb 17, 2026 | 189.84 | 197.78 | 188.74 | 197.53 | 197.53 | 5.07% | 501,028 |
| Feb 13, 2026 | 188.28 | 190.62 | 184.01 | 187.99 | 187.99 | 1.07% | 457,865 |
| Feb 12, 2026 | 191.58 | 194.10 | 185.77 | 186.00 | 186.00 | -1.92% | 407,350 |
| Feb 11, 2026 | 195.06 | 197.95 | 188.53 | 189.64 | 189.64 | -2.30% | 473,512 |
| Feb 10, 2026 | 201.46 | 203.75 | 194.07 | 194.11 | 194.11 | -4.67% | 547,171 |
| Feb 9, 2026 | 207.02 | 207.77 | 202.66 | 203.61 | 203.61 | 0.11% | 416,590 |
| Feb 6, 2026 | 194.14 | 203.75 | 193.14 | 203.38 | 203.38 | 7.91% | 931,960 |
| Feb 5, 2026 | 189.95 | 199.11 | 182.73 | 188.48 | 188.48 | 2.88% | 1,704,169 |
| Feb 4, 2026 | 183.92 | 184.97 | 174.69 | 183.20 | 183.20 | 0.76% | 1,155,448 |
| Feb 3, 2026 | 185.02 | 189.04 | 179.73 | 181.82 | 181.82 | -0.83% | 893,761 |
| Feb 2, 2026 | 179.14 | 183.34 | 177.51 | 183.34 | 183.34 | 2.72% | 791,729 |
| Jan 30, 2026 | 173.49 | 180.35 | 171.69 | 178.48 | 178.48 | 2.09% | 984,697 |
| Jan 29, 2026 | 171.46 | 175.89 | 171.46 | 174.82 | 174.82 | 1.47% | 667,091 |
| Jan 28, 2026 | 180.24 | 180.24 | 172.00 | 172.29 | 172.29 | -3.58% | 787,643 |
| Jan 27, 2026 | 180.95 | 181.33 | 176.76 | 178.69 | 178.69 | -0.84% | 678,155 |
| Jan 26, 2026 | 181.29 | 182.62 | 176.75 | 180.21 | 180.21 | -2.05% | 1,053,230 |
| Jan 23, 2026 | 185.99 | 187.02 | 179.74 | 183.98 | 183.98 | -2.39% | 953,784 |
| Jan 22, 2026 | 200.94 | 202.26 | 187.15 | 188.48 | 188.48 | -5.18% | 754,340 |
| Jan 21, 2026 | 196.62 | 198.79 | 192.32 | 198.78 | 198.78 | 1.80% | 596,961 |
| Jan 20, 2026 | 189.93 | 196.76 | 189.93 | 195.26 | 195.26 | 1.33% | 587,643 |
| Jan 16, 2026 | 187.94 | 195.65 | 185.63 | 192.69 | 192.69 | 2.82% | 819,173 |
| Jan 15, 2026 | 186.64 | 190.28 | 186.38 | 187.40 | 187.40 | 0.06% | 621,391 |
| Jan 14, 2026 | 192.56 | 193.04 | 185.49 | 187.29 | 187.29 | -3.47% | 620,436 |
| Jan 13, 2026 | 202.19 | 202.61 | 193.18 | 194.03 | 194.03 | -3.23% | 506,723 |
| Jan 12, 2026 | 189.90 | 201.82 | 182.50 | 200.51 | 200.51 | 2.47% | 894,063 |
| Jan 9, 2026 | 192.53 | 196.11 | 189.00 | 195.67 | 195.67 | 1.68% | 696,353 |
| Jan 8, 2026 | 191.25 | 194.63 | 187.13 | 192.44 | 192.44 | 0.84% | 653,123 |
| Jan 7, 2026 | 195.91 | 196.90 | 188.15 | 190.84 | 190.84 | -2.62% | 609,900 |
| Jan 6, 2026 | 193.51 | 200.60 | 191.60 | 195.98 | 195.98 | 1.28% | 604,656 |
| Jan 5, 2026 | 186.50 | 198.54 | 186.03 | 193.51 | 193.51 | 3.69% | 919,811 |
| Jan 2, 2026 | 177.87 | 188.51 | 177.37 | 186.63 | 186.63 | 5.76% | 677,207 |
| Dec 31, 2025 | 180.01 | 180.01 | 175.40 | 176.47 | 176.47 | -1.00% | 300,695 |
| Dec 30, 2025 | 177.59 | 180.97 | 176.72 | 178.26 | 178.26 | -0.07% | 411,386 |
| Dec 29, 2025 | 183.35 | 183.35 | 176.26 | 178.38 | 178.38 | -4.09% | 753,392 |
| Dec 26, 2025 | 188.32 | 191.97 | 185.38 | 185.98 | 185.98 | -1.74% | 404,683 |
| Dec 24, 2025 | 186.45 | 189.58 | 185.80 | 189.28 | 189.28 | 1.30% | 252,376 |
| Dec 23, 2025 | 190.49 | 190.49 | 183.42 | 186.86 | 186.86 | -1.36% | 555,060 |
| Dec 22, 2025 | 192.26 | 197.46 | 188.44 | 189.43 | 189.43 | -0.88% | 513,661 |
| Dec 19, 2025 | 188.82 | 191.84 | 184.88 | 191.12 | 191.12 | 0.86% | 1,275,478 |
| Dec 18, 2025 | 197.26 | 197.99 | 189.35 | 189.49 | 189.49 | -2.98% | 527,025 |
| Dec 17, 2025 | 202.26 | 202.99 | 192.95 | 195.31 | 195.31 | -3.38% | 576,208 |
| Dec 16, 2025 | 204.41 | 209.84 | 201.50 | 202.14 | 202.14 | -1.52% | 426,978 |
| Dec 15, 2025 | 206.88 | 208.95 | 202.97 | 205.27 | 205.27 | 0.27% | 479,794 |
| Dec 12, 2025 | 208.86 | 210.25 | 203.46 | 204.71 | 204.71 | -1.57% | 554,298 |
| Dec 11, 2025 | 203.20 | 209.24 | 201.58 | 207.98 | 207.98 | 4.65% | 571,447 |
| Dec 10, 2025 | 202.05 | 205.22 | 196.35 | 198.73 | 198.73 | -1.42% | 644,616 |
| Dec 9, 2025 | 197.60 | 203.08 | 197.32 | 201.60 | 201.60 | 1.99% | 346,975 |
| Dec 8, 2025 | 202.49 | 203.09 | 197.20 | 197.66 | 197.66 | -2.24% | 420,603 |
| Dec 5, 2025 | 197.43 | 204.39 | 197.43 | 202.18 | 202.18 | 2.01% | 414,217 |
| Dec 4, 2025 | 199.66 | 201.87 | 194.04 | 198.20 | 198.20 | -1.42% | 284,859 |
| Dec 3, 2025 | 196.47 | 201.60 | 194.02 | 201.06 | 201.06 | 3.62% | 445,831 |
| Dec 2, 2025 | 195.68 | 198.01 | 194.00 | 194.04 | 194.04 | -0.55% | 538,056 |
| Dec 1, 2025 | 191.41 | 197.14 | 190.63 | 195.12 | 195.12 | 0.67% | 450,740 |
| Nov 28, 2025 | 196.63 | 196.63 | 192.85 | 193.82 | 193.82 | -0.15% | 156,860 |
| Nov 26, 2025 | 194.95 | 198.53 | 194.03 | 194.11 | 194.11 | -0.84% | 686,738 |
| Nov 25, 2025 | 185.81 | 197.47 | 183.53 | 195.76 | 195.76 | 6.13% | 650,305 |
| Nov 24, 2025 | 181.84 | 187.99 | 180.42 | 184.45 | 184.45 | 0.30% | 485,956 |
| Nov 21, 2025 | 174.59 | 187.11 | 174.59 | 183.90 | 183.90 | 6.26% | 605,653 |
| Nov 20, 2025 | 177.54 | 180.97 | 172.28 | 173.07 | 173.07 | -1.40% | 316,187 |
| Nov 19, 2025 | 172.19 | 178.14 | 171.27 | 175.53 | 175.53 | 2.60% | 535,759 |
| Nov 18, 2025 | 170.16 | 171.50 | 168.19 | 171.08 | 171.08 | -0.15% | 224,735 |
| Nov 17, 2025 | 172.55 | 176.64 | 170.30 | 171.34 | 171.34 | -1.03% | 262,346 |
| Nov 14, 2025 | 176.39 | 177.67 | 172.75 | 173.13 | 173.13 | -3.56% | 338,777 |
| Nov 13, 2025 | 178.16 | 181.33 | 176.37 | 179.53 | 179.53 | 0.32% | 529,076 |
| Nov 12, 2025 | 186.35 | 189.52 | 178.32 | 178.95 | 178.95 | -2.70% | 591,267 |
| Nov 11, 2025 | 184.61 | 187.45 | 183.49 | 183.92 | 183.92 | -1.68% | 327,696 |
| Nov 10, 2025 | 189.00 | 191.02 | 182.60 | 187.07 | 187.07 | 0.21% | 279,924 |
| Nov 7, 2025 | 182.47 | 188.69 | 181.36 | 186.68 | 186.68 | 2.12% | 395,126 |
| Nov 6, 2025 | 187.31 | 188.44 | 182.27 | 182.80 | 182.80 | -2.41% | 711,217 |
| Nov 5, 2025 | 183.04 | 191.09 | 181.27 | 187.31 | 187.31 | 1.37% | 540,306 |
| Nov 4, 2025 | 185.83 | 188.60 | 182.60 | 184.77 | 184.77 | -3.35% | 733,343 |
| Nov 3, 2025 | 190.00 | 191.99 | 182.54 | 191.17 | 191.17 | 0.80% | 756,818 |
| Oct 31, 2025 | 187.02 | 191.16 | 183.58 | 189.65 | 189.65 | 2.23% | 640,275 |
| Oct 30, 2025 | 205.31 | 205.31 | 182.24 | 185.51 | 185.51 | -4.48% | 1,711,990 |
| Oct 29, 2025 | 196.18 | 201.61 | 190.18 | 194.22 | 194.22 | -2.17% | 997,364 |
| Oct 28, 2025 | 197.54 | 202.08 | 196.57 | 198.53 | 198.53 | -1.75% | 763,655 |
| Oct 27, 2025 | 201.56 | 204.71 | 198.96 | 202.07 | 202.07 | 2.59% | 746,279 |
| Oct 24, 2025 | 194.00 | 199.50 | 194.00 | 196.97 | 196.97 | 1.25% | 475,587 |
| Oct 23, 2025 | 188.77 | 196.76 | 187.22 | 194.53 | 194.53 | 2.67% | 560,673 |
| Oct 22, 2025 | 191.74 | 192.23 | 186.11 | 189.48 | 189.48 | -1.29% | 418,090 |
| Oct 21, 2025 | 188.64 | 194.81 | 188.20 | 191.96 | 191.96 | 1.43% | 486,417 |
| Oct 20, 2025 | 187.05 | 190.44 | 185.31 | 189.26 | 189.26 | 2.31% | 546,324 |
| Oct 17, 2025 | 186.96 | 188.39 | 183.68 | 184.99 | 184.99 | -1.11% | 530,570 |
| Oct 16, 2025 | 188.24 | 188.68 | 183.40 | 187.06 | 187.06 | -0.63% | 421,997 |
| Oct 15, 2025 | 182.42 | 190.06 | 182.20 | 188.24 | 188.24 | 4.54% | 659,560 |
| Oct 14, 2025 | 175.33 | 180.90 | 172.13 | 180.06 | 180.06 | 1.44% | 472,018 |
| Oct 13, 2025 | 167.23 | 177.54 | 165.89 | 177.50 | 177.50 | 8.35% | 527,832 |
| Oct 10, 2025 | 168.62 | 169.16 | 163.43 | 163.82 | 163.82 | -2.49% | 527,006 |
| Oct 9, 2025 | 167.22 | 169.60 | 166.58 | 168.00 | 168.00 | -0.20% | 410,485 |