Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
202.18
+3.98 (2.01%)
At close: Dec 5, 2025, 4:00 PM EST
203.00
+0.82 (0.41%)
After-hours: Dec 5, 2025, 7:10 PM EST
Boot Barn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 167.58 | 172.97 | 167.40 | 168.33 | 168.33 | 0.48% | 429,903 |
| Oct 7, 2025 | 169.66 | 170.66 | 164.72 | 167.52 | 167.52 | -1.37% | 325,631 |
| Oct 6, 2025 | 172.35 | 175.27 | 168.52 | 169.85 | 169.85 | -0.89% | 424,743 |
| Oct 3, 2025 | 170.99 | 172.59 | 169.83 | 171.38 | 171.38 | 0.89% | 493,329 |
| Oct 2, 2025 | 163.45 | 171.04 | 162.74 | 169.87 | 169.87 | 3.99% | 697,948 |
| Oct 1, 2025 | 165.34 | 165.37 | 162.10 | 163.36 | 163.36 | -1.42% | 597,055 |
| Sep 30, 2025 | 165.86 | 168.77 | 163.60 | 165.72 | 165.72 | -0.10% | 592,315 |
| Sep 29, 2025 | 169.79 | 169.79 | 164.62 | 165.88 | 165.88 | -1.95% | 670,533 |
| Sep 26, 2025 | 169.66 | 171.22 | 167.58 | 169.18 | 169.18 | -0.54% | 443,478 |
| Sep 25, 2025 | 167.16 | 170.61 | 165.00 | 170.10 | 170.10 | 1.14% | 556,943 |
| Sep 24, 2025 | 172.30 | 174.50 | 167.13 | 168.18 | 168.18 | -2.02% | 446,450 |
| Sep 23, 2025 | 175.78 | 177.06 | 169.77 | 171.65 | 171.65 | -2.24% | 460,077 |
| Sep 22, 2025 | 175.99 | 175.99 | 171.55 | 175.58 | 175.58 | -0.28% | 467,831 |
| Sep 19, 2025 | 178.40 | 178.47 | 171.00 | 176.07 | 176.07 | -1.49% | 863,888 |
| Sep 18, 2025 | 181.14 | 181.14 | 177.61 | 178.74 | 178.74 | -0.22% | 451,394 |
| Sep 17, 2025 | 180.54 | 182.75 | 177.16 | 179.13 | 179.13 | -0.23% | 373,545 |
| Sep 16, 2025 | 180.00 | 181.01 | 176.45 | 179.55 | 179.55 | -1.09% | 394,863 |
| Sep 15, 2025 | 177.13 | 181.94 | 174.38 | 181.52 | 181.52 | 2.68% | 400,233 |
| Sep 12, 2025 | 185.14 | 186.95 | 175.77 | 176.78 | 176.78 | -6.18% | 770,003 |
| Sep 11, 2025 | 185.35 | 189.44 | 184.98 | 188.42 | 188.42 | 2.63% | 565,997 |
| Sep 10, 2025 | 183.14 | 185.18 | 181.38 | 183.60 | 183.60 | -0.39% | 268,946 |
| Sep 9, 2025 | 185.49 | 186.79 | 182.94 | 184.32 | 184.32 | -1.41% | 346,213 |
| Sep 8, 2025 | 182.84 | 187.48 | 179.27 | 186.95 | 186.95 | 2.40% | 521,809 |
| Sep 5, 2025 | 188.88 | 190.24 | 180.48 | 182.57 | 182.57 | -4.35% | 545,257 |
| Sep 4, 2025 | 178.79 | 191.31 | 178.79 | 190.88 | 190.88 | 6.12% | 618,522 |
| Sep 3, 2025 | 182.00 | 185.85 | 179.17 | 179.88 | 179.88 | -1.09% | 441,874 |
| Sep 2, 2025 | 175.32 | 181.98 | 175.20 | 181.87 | 181.87 | 2.31% | 486,122 |
| Aug 29, 2025 | 177.00 | 178.21 | 175.66 | 177.77 | 177.77 | 0.74% | 478,531 |
| Aug 28, 2025 | 179.41 | 181.63 | 174.00 | 176.47 | 176.47 | -0.32% | 591,766 |
| Aug 27, 2025 | 173.68 | 177.99 | 173.32 | 177.04 | 177.04 | 1.86% | 392,820 |
| Aug 26, 2025 | 172.12 | 174.16 | 170.34 | 173.81 | 173.81 | 0.55% | 356,211 |
| Aug 25, 2025 | 172.31 | 176.18 | 172.31 | 172.86 | 172.86 | -0.37% | 404,531 |
| Aug 22, 2025 | 169.83 | 174.01 | 169.08 | 173.50 | 173.50 | 2.45% | 409,852 |
| Aug 21, 2025 | 166.82 | 170.39 | 166.82 | 169.35 | 169.35 | 0.34% | 530,685 |
| Aug 20, 2025 | 164.67 | 168.82 | 163.76 | 168.77 | 168.77 | 2.81% | 507,812 |
| Aug 19, 2025 | 166.60 | 169.34 | 162.45 | 164.15 | 164.15 | -1.87% | 484,043 |
| Aug 18, 2025 | 162.07 | 168.71 | 161.52 | 167.28 | 167.28 | 3.26% | 565,078 |
| Aug 15, 2025 | 162.69 | 164.06 | 160.99 | 162.00 | 162.00 | -0.29% | 525,490 |
| Aug 14, 2025 | 165.55 | 165.55 | 162.41 | 162.47 | 162.47 | -3.58% | 442,880 |
| Aug 13, 2025 | 174.00 | 175.64 | 166.54 | 168.50 | 168.50 | -2.54% | 646,664 |
| Aug 12, 2025 | 165.23 | 173.32 | 164.12 | 172.90 | 172.90 | 4.72% | 643,576 |
| Aug 11, 2025 | 167.85 | 167.85 | 163.54 | 165.11 | 165.11 | -0.57% | 555,302 |
| Aug 8, 2025 | 169.98 | 169.98 | 164.81 | 166.06 | 166.06 | -1.53% | 470,621 |
| Aug 7, 2025 | 170.20 | 174.14 | 167.31 | 168.64 | 168.64 | 0.63% | 616,270 |
| Aug 6, 2025 | 166.97 | 169.37 | 165.95 | 167.58 | 167.58 | 0.31% | 428,454 |
| Aug 5, 2025 | 171.17 | 172.95 | 165.86 | 167.06 | 167.06 | -3.15% | 626,223 |
| Aug 4, 2025 | 172.23 | 175.37 | 167.46 | 172.50 | 172.50 | 0.94% | 978,713 |
| Aug 1, 2025 | 182.76 | 183.60 | 164.95 | 170.89 | 170.89 | -0.59% | 1,978,599 |
| Jul 31, 2025 | 175.20 | 176.97 | 168.33 | 171.90 | 171.90 | -2.78% | 1,040,064 |
| Jul 30, 2025 | 175.57 | 179.89 | 173.20 | 176.82 | 176.82 | 0.98% | 839,208 |
| Jul 29, 2025 | 178.01 | 178.71 | 174.35 | 175.11 | 175.11 | -1.99% | 777,211 |
| Jul 28, 2025 | 177.51 | 179.77 | 175.00 | 178.66 | 178.66 | 2.38% | 802,778 |
| Jul 25, 2025 | 171.63 | 174.58 | 170.31 | 174.51 | 174.51 | 4.23% | 530,836 |
| Jul 24, 2025 | 170.78 | 173.00 | 165.83 | 167.43 | 167.43 | -3.16% | 581,184 |
| Jul 23, 2025 | 173.21 | 175.19 | 169.97 | 172.89 | 172.89 | -1.54% | 662,513 |
| Jul 22, 2025 | 175.42 | 178.92 | 174.99 | 175.60 | 175.60 | 1.00% | 709,326 |
| Jul 21, 2025 | 171.15 | 175.80 | 170.99 | 173.86 | 173.86 | 1.92% | 621,366 |
| Jul 18, 2025 | 169.98 | 171.86 | 168.14 | 170.59 | 170.59 | 0.88% | 500,589 |
| Jul 17, 2025 | 167.31 | 169.74 | 165.32 | 169.11 | 169.11 | 1.15% | 502,753 |