Skip to main content
Boot Barn Holdings, Inc. (BOOT)
NYSE: BOOT · Real-Time Price · USD
177.58
+2.43 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
178.00
+0.42 (0.24%)
After-hours: Jun 26, 2026, 7:18 PM EDT

Boot Barn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026173.65178.01172.67177.58177.581.39%1,136,232
Jun 25, 2026177.07178.67173.58175.15175.15-1.31%529,232
Jun 24, 2026174.69182.79174.67177.48177.482.26%692,684
Jun 23, 2026174.92177.82172.65173.56173.56-2.75%668,704
Jun 22, 2026177.87184.18175.85178.46178.462.43%1,087,491
Jun 18, 2026169.85177.19168.27174.22174.225.13%1,011,618
Jun 17, 2026164.80172.70164.11165.72165.721.97%800,311
Jun 16, 2026167.01172.38161.80162.52162.52-2.03%672,332
Jun 15, 2026171.37177.08165.36165.88165.88-2.77%694,965
Jun 12, 2026176.56178.07168.18170.61170.61-2.50%511,624
Jun 11, 2026164.29175.14164.27174.98174.985.93%586,158
Jun 10, 2026169.28172.70162.46165.19165.19-3.29%824,451
Jun 9, 2026164.63173.07164.63170.81170.815.31%701,512
Jun 8, 2026167.85171.04160.87162.20162.20-3.22%552,957
Jun 5, 2026168.32170.77165.43167.60167.60-0.92%471,697
Jun 4, 2026173.98174.66166.45169.15169.15-0.90%600,712
Jun 3, 2026169.95170.78166.95170.69170.69-0.70%684,772
Jun 2, 2026169.08175.79168.96171.89171.891.21%619,653
Jun 1, 2026165.39170.89163.28169.84169.84-0.02%833,042
May 29, 2026170.09171.76166.23169.87169.87-0.53%695,034
May 28, 2026166.02175.32162.70170.77170.773.28%905,785
May 27, 2026166.32171.51165.00165.35165.350.77%698,109
May 26, 2026160.31164.96158.09164.09164.096.10%878,786
May 22, 2026154.86156.00151.25154.65154.650.10%597,296
May 21, 2026141.01154.70139.57154.49154.498.59%1,008,901
May 20, 2026141.49145.55137.76142.27142.270.52%1,280,348
May 19, 2026140.21144.90137.53141.54141.540.32%639,476
May 18, 2026143.60148.49138.30141.09141.09-1.92%905,023
May 15, 2026156.95156.97143.39143.85143.85-1.71%1,783,449
May 14, 2026147.82150.38140.80146.36146.360.77%1,244,534
May 13, 2026144.17146.14139.52145.24145.240.30%1,236,762
May 12, 2026148.00149.18141.41144.80144.80-5.42%1,537,410
May 11, 2026162.30164.19152.58153.10153.10-6.25%830,256
May 8, 2026164.99166.00160.74163.30163.30-0.04%442,652
May 7, 2026172.27173.63160.77163.37163.37-4.96%706,121
May 6, 2026168.71172.92167.44171.90171.903.62%423,026
May 5, 2026168.11170.55165.57165.90165.90-1.05%582,273
May 4, 2026169.14169.89163.84167.66167.66-2.22%527,647
May 1, 2026170.98171.69167.87171.47171.470.01%414,675
Apr 30, 2026167.15172.14166.85171.45171.452.82%510,579
Apr 29, 2026167.79170.05163.80166.74166.74-1.31%386,035
Apr 28, 2026170.05171.70164.50168.95168.95-0.78%426,410
Apr 27, 2026169.39171.29165.86170.28170.280.94%576,498
Apr 24, 2026163.14170.26161.22168.69168.693.37%547,251
Apr 23, 2026164.16165.02160.04163.19163.19-0.91%328,772
Apr 22, 2026166.42167.20162.39164.69164.69-0.72%551,849
Apr 21, 2026168.46171.46164.88165.89165.89-1.29%501,050
Apr 20, 2026162.87169.15159.91168.06168.063.05%681,089
Apr 17, 2026159.17168.17159.02163.09163.095.26%884,057
Apr 16, 2026158.02160.23153.95154.94154.94-1.91%637,354
Apr 15, 2026158.76160.53156.39157.95157.95-0.78%393,733
Apr 14, 2026156.09160.98156.09159.19159.191.78%457,241
Apr 13, 2026155.65157.01152.78156.40156.400.81%704,748
Apr 10, 2026157.77158.75153.49155.15155.15-1.69%506,281
Apr 9, 2026153.49160.65150.00157.82157.823.89%930,018
Apr 8, 2026155.91165.30151.21151.91151.911.36%1,038,312
Apr 7, 2026147.44151.29144.96149.87149.870.56%908,760
Apr 6, 2026138.65149.08138.25149.03149.0310.26%1,104,558
Apr 2, 2026138.81140.11133.18135.16135.16-5.82%1,362,985
Apr 1, 2026147.33148.88142.44143.51143.51-1.95%759,048
Mar 31, 2026142.70148.87141.34146.36146.364.59%1,011,802
Mar 30, 2026150.76150.76137.27139.94139.94-6.23%1,049,627
Mar 27, 2026152.72153.70148.05149.23149.23-2.36%647,766
Mar 26, 2026155.45158.73151.75152.83152.83-2.72%433,509
Mar 25, 2026158.28163.17154.22157.10157.100.03%446,340
Mar 24, 2026159.03160.89154.73157.05157.05-2.57%663,306
Mar 23, 2026160.07165.83159.89161.19161.192.09%761,966
Mar 20, 2026162.90163.47156.46157.89157.89-2.78%877,489
Mar 19, 2026157.38162.88154.48162.40162.402.86%469,791
Mar 18, 2026159.45163.42157.21157.88157.88-1.63%729,089
Mar 17, 2026157.88162.51156.70160.49160.492.44%914,367
Mar 16, 2026166.51167.02153.59156.66156.66-4.54%1,083,027
Mar 13, 2026169.02169.02161.62164.11164.11-1.94%533,476
Mar 12, 2026165.93171.24163.23167.35167.35-1.16%643,255
Mar 11, 2026171.95173.13168.24169.31169.31-2.22%387,431
Mar 10, 2026171.16179.53171.16173.15173.15-0.41%648,103
Mar 9, 2026174.00174.75164.52173.87173.87-2.40%1,015,621
Mar 6, 2026179.19180.62175.64178.14178.14-3.58%444,305
Mar 5, 2026179.89186.27179.12184.76184.760.26%500,855
Mar 4, 2026189.60190.25184.10184.29184.29-1.34%402,759
Mar 3, 2026178.00187.51177.55186.80186.800.77%481,350
Mar 2, 2026183.88188.37180.27185.38185.38-2.03%564,966
Feb 27, 2026196.10196.85188.06189.22189.22-4.06%511,435
Feb 26, 2026199.20204.06196.46197.22197.22-0.18%349,938
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%459,558
Feb 20, 2026195.02202.57195.02199.76199.761.46%465,464
Feb 19, 2026193.49197.32192.33196.89196.890.08%353,175
Feb 18, 2026194.70201.19194.10196.74196.74-0.40%496,241
Feb 17, 2026189.84197.78188.74197.53197.535.07%522,660
Feb 13, 2026188.28190.62184.01187.99187.991.07%457,873
Feb 12, 2026191.58194.10185.77186.00186.00-1.92%407,360
Feb 11, 2026195.06197.95188.53189.64189.64-2.30%473,624
Feb 10, 2026201.46203.75194.07194.11194.11-4.67%547,244
Feb 9, 2026207.02207.77202.66203.61203.610.11%416,653
Feb 6, 2026194.14203.75193.14203.38203.387.91%932,006
Feb 5, 2026189.95199.11182.73188.48188.482.88%1,704,313
Feb 4, 2026183.92184.97174.69183.20183.200.76%1,192,274
Feb 3, 2026185.02189.04179.73181.82181.82-0.83%895,261