Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
168.95
-1.33 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
168.50
-0.45 (-0.27%)
After-hours: Apr 28, 2026, 4:54 PM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026170.05171.70164.50168.95168.95-0.78%426,395
Apr 27, 2026169.39171.29165.86170.28170.280.94%576,495
Apr 24, 2026163.14170.26161.22168.69168.693.37%546,615
Apr 23, 2026164.16165.02160.04163.19163.19-0.91%328,772
Apr 22, 2026166.42167.20162.39164.69164.69-0.72%551,848
Apr 21, 2026168.46171.46164.88165.89165.89-1.29%501,014
Apr 20, 2026162.87169.15159.91168.06168.063.05%681,071
Apr 17, 2026159.17168.17159.02163.09163.095.26%883,980
Apr 16, 2026158.02160.23153.95154.94154.94-1.91%637,197
Apr 15, 2026158.76160.53156.39157.95157.95-0.78%393,731
Apr 14, 2026156.09160.98156.09159.19159.191.78%456,926
Apr 13, 2026155.65157.01152.78156.40156.400.81%704,586
Apr 10, 2026157.77158.75153.49155.15155.15-1.69%506,263
Apr 9, 2026153.49160.65150.00157.82157.823.89%929,943
Apr 8, 2026155.91165.30151.21151.91151.911.36%1,038,256
Apr 7, 2026147.44151.29144.96149.87149.870.56%908,556
Apr 6, 2026138.65149.08138.25149.03149.0310.26%1,101,056
Apr 2, 2026138.81140.11133.18135.16135.16-5.82%1,362,105
Apr 1, 2026147.33148.88142.44143.51143.51-1.95%759,042
Mar 31, 2026142.70148.87141.34146.36146.364.59%1,011,640
Mar 30, 2026150.76150.76137.27139.94139.94-6.23%1,048,462
Mar 27, 2026152.72153.70148.05149.23149.23-2.36%645,588
Mar 26, 2026155.45158.73151.75152.83152.83-2.72%429,672
Mar 25, 2026158.28163.17154.22157.10157.100.03%446,340
Mar 24, 2026159.03160.89154.73157.05157.05-2.57%663,191
Mar 23, 2026160.07165.83159.89161.19161.192.09%761,841
Mar 20, 2026162.90163.47156.46157.89157.89-2.78%862,097
Mar 19, 2026157.38162.88154.48162.40162.402.86%467,624
Mar 18, 2026159.45163.42157.21157.88157.88-1.63%729,089
Mar 17, 2026157.88162.51156.70160.49160.492.44%914,362
Mar 16, 2026166.51167.02153.59156.66156.66-4.54%1,082,901
Mar 13, 2026169.02169.02161.62164.11164.11-1.94%533,465
Mar 12, 2026165.93171.24163.23167.35167.35-1.16%643,226
Mar 11, 2026171.95173.13168.24169.31169.31-2.22%387,364
Mar 10, 2026171.16179.53171.16173.15173.15-0.41%642,549
Mar 9, 2026174.00174.75164.52173.87173.87-2.40%1,015,538
Mar 6, 2026179.19180.62175.64178.14178.14-3.58%444,290
Mar 5, 2026179.89186.27179.12184.76184.760.26%500,855
Mar 4, 2026189.60190.25184.10184.29184.29-1.34%400,683
Mar 3, 2026178.00187.51177.55186.80186.800.77%477,861
Mar 2, 2026183.88188.37180.27185.38185.38-2.03%564,963
Feb 27, 2026196.10196.85188.06189.22189.22-4.06%506,281
Feb 26, 2026199.20204.06196.46197.22197.22-0.18%349,936
Feb 25, 2026196.09199.07194.62197.57197.571.03%386,945
Feb 24, 2026194.25198.09193.08195.56195.560.49%413,550
Feb 23, 2026197.01197.19187.66194.60194.60-2.58%459,554
Feb 20, 2026195.02202.57195.02199.76199.761.46%465,429
Feb 19, 2026193.49197.32192.33196.89196.890.08%353,145
Feb 18, 2026194.70201.19194.10196.74196.74-0.40%496,239
Feb 17, 2026189.84197.78188.74197.53197.535.07%501,028
Feb 13, 2026188.28190.62184.01187.99187.991.07%457,865
Feb 12, 2026191.58194.10185.77186.00186.00-1.92%407,350
Feb 11, 2026195.06197.95188.53189.64189.64-2.30%473,512
Feb 10, 2026201.46203.75194.07194.11194.11-4.67%547,171
Feb 9, 2026207.02207.77202.66203.61203.610.11%416,590
Feb 6, 2026194.14203.75193.14203.38203.387.91%931,960
Feb 5, 2026189.95199.11182.73188.48188.482.88%1,704,169
Feb 4, 2026183.92184.97174.69183.20183.200.76%1,155,448
Feb 3, 2026185.02189.04179.73181.82181.82-0.83%893,761
Feb 2, 2026179.14183.34177.51183.34183.342.72%791,729
Jan 30, 2026173.49180.35171.69178.48178.482.09%984,697
Jan 29, 2026171.46175.89171.46174.82174.821.47%667,091
Jan 28, 2026180.24180.24172.00172.29172.29-3.58%787,643
Jan 27, 2026180.95181.33176.76178.69178.69-0.84%678,155
Jan 26, 2026181.29182.62176.75180.21180.21-2.05%1,053,230
Jan 23, 2026185.99187.02179.74183.98183.98-2.39%953,784
Jan 22, 2026200.94202.26187.15188.48188.48-5.18%754,340
Jan 21, 2026196.62198.79192.32198.78198.781.80%596,961
Jan 20, 2026189.93196.76189.93195.26195.261.33%587,643
Jan 16, 2026187.94195.65185.63192.69192.692.82%819,173
Jan 15, 2026186.64190.28186.38187.40187.400.06%621,391
Jan 14, 2026192.56193.04185.49187.29187.29-3.47%620,436
Jan 13, 2026202.19202.61193.18194.03194.03-3.23%506,723
Jan 12, 2026189.90201.82182.50200.51200.512.47%894,063
Jan 9, 2026192.53196.11189.00195.67195.671.68%696,353
Jan 8, 2026191.25194.63187.13192.44192.440.84%653,123
Jan 7, 2026195.91196.90188.15190.84190.84-2.62%609,900
Jan 6, 2026193.51200.60191.60195.98195.981.28%604,656
Jan 5, 2026186.50198.54186.03193.51193.513.69%919,811
Jan 2, 2026177.87188.51177.37186.63186.635.76%677,207
Dec 31, 2025180.01180.01175.40176.47176.47-1.00%300,695
Dec 30, 2025177.59180.97176.72178.26178.26-0.07%411,386
Dec 29, 2025183.35183.35176.26178.38178.38-4.09%753,392
Dec 26, 2025188.32191.97185.38185.98185.98-1.74%404,683
Dec 24, 2025186.45189.58185.80189.28189.281.30%252,376
Dec 23, 2025190.49190.49183.42186.86186.86-1.36%555,060
Dec 22, 2025192.26197.46188.44189.43189.43-0.88%513,661
Dec 19, 2025188.82191.84184.88191.12191.120.86%1,275,478
Dec 18, 2025197.26197.99189.35189.49189.49-2.98%527,025
Dec 17, 2025202.26202.99192.95195.31195.31-3.38%576,208
Dec 16, 2025204.41209.84201.50202.14202.14-1.52%426,978
Dec 15, 2025206.88208.95202.97205.27205.270.27%479,794
Dec 12, 2025208.86210.25203.46204.71204.71-1.57%554,298
Dec 11, 2025203.20209.24201.58207.98207.984.65%571,447
Dec 10, 2025202.05205.22196.35198.73198.73-1.42%644,616
Dec 9, 2025197.60203.08197.32201.60201.601.99%346,975
Dec 8, 2025202.49203.09197.20197.66197.66-2.24%420,603
Dec 5, 2025197.43204.39197.43202.18202.182.01%414,217
Dec 4, 2025199.66201.87194.04198.20198.20-1.42%284,859
Dec 3, 2025196.47201.60194.02201.06201.063.62%445,831