NYSE : BOOT
Boot Barn Holdings, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 130.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Boot Barn Holdings, Inc. (BOOT) closed at 132.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 127.57 | 132.68 | 126.44 | 132.24 | 1,264,789 | +1.35% |
| 2026-10-29 | 118.02 | 131.135 | 117.49 | 130.48 | 1,911,269 | +15.16% |
| 2026-10-28 | 111.8 | 114.81 | 111.04 | 113.3 | 892,296 | +1.44% |
| 2026-10-27 | 114.7 | 114.84 | 110.905 | 111.69 | 990,129 | -2.18% |
| 2026-10-26 | 113.92 | 116.03 | 112.28 | 114.18 | 1,034,681 | -0.87% |
| 2026-10-23 | 117 | 117.32 | 112.48 | 115.18 | 809,328 | -3.82% |
| 2026-10-22 | 115.26 | 120.31 | 114.4 | 119.76 | 976,334 | +3.16% |
| 2026-10-21 | 115.1 | 116.84 | 111.6 | 116.09 | 993,987 | +0.64% |
| 2026-10-20 | 118.01 | 118.86 | 112.29 | 115.35 | 1,149,829 | -3.36% |
| 2026-10-19 | 122.06 | 123.72 | 118.1 | 119.36 | 953,419 | -1.94% |
| 2026-10-16 | 122.35 | 123.91 | 118.21 | 121.72 | 894,350 | +0.91% |
| 2026-10-15 | 114.55 | 121.5 | 113 | 120.62 | 1,117,261 | +6.88% |
| 2026-10-14 | 115.68 | 116.395 | 110.53 | 112.86 | 991,146 | -4.01% |
| 2026-10-13 | 119.79 | 121.11 | 115.7 | 117.57 | 884,727 | -2.00% |
| 2026-10-12 | 118.88 | 120.635 | 117.665 | 119.97 | 529,375 | +0.01% |
| 2026-10-09 | 121.57 | 122.275 | 118.79 | 119.96 | 471,668 | -1.35% |
| 2026-10-08 | 121.24 | 122.67 | 120.08 | 121.6 | 589,153 | -0.60% |
| 2026-10-07 | 122.31 | 124.98 | 121.745 | 122.34 | 589,058 | -1.59% |
| 2026-10-06 | 123.42 | 126.765 | 122.125 | 124.32 | 582,221 | +1.17% |
| 2026-10-05 | 123.48 | 124.27 | 120.93 | 122.88 | 650,737 | +0.82% |
| 2026-10-02 | 122.75 | 123.075 | 120 | 121.88 | 773,432 | +0.74% |
| 2026-10-01 | 120.94 | 123.423 | 119.515 | 120.98 | 504,851 | +0.42% |
| 2026-09-30 | 122.6 | 123.73 | 119.7 | 120.47 | 637,261 | -1.16% |
| 2026-09-29 | 124.51 | 126.25 | 119.21 | 121.89 | 661,570 | -3.38% |
| 2026-09-28 | 123.24 | 126.92 | 122.01 | 126.16 | 815,538 | +2.32% |
| 2026-09-25 | 126.26 | 126.67 | 122.8 | 123.3 | 493,409 | -2.14% |
| 2026-09-24 | 124.93 | 127.385 | 123.44 | 126 | 584,050 | +1.21% |
| 2026-09-23 | 127.43 | 128.68 | 123.63 | 124.49 | 463,585 | -3.71% |
| 2026-09-22 | 126.99 | 131.8 | 126.825 | 129.28 | 874,854 | +3.98% |
| 2026-09-21 | 124.09 | 126.27 | 122.16 | 124.33 | 576,326 | +1.15% |
| 2026-09-18 | 123.48 | 124.69 | 122.58 | 122.92 | 979,944 | +0.07% |
| 2026-09-17 | 125.1 | 125.2 | 120.64 | 122.83 | 678,514 | +0.07% |
| 2026-09-16 | 128.66 | 130.465 | 122.46 | 122.75 | 1,461,843 | -4.38% |
| 2026-09-15 | 142 | 143.515 | 126.8 | 128.37 | 1,891,717 | -10.13% |
| 2026-09-14 | 141.91 | 145.49 | 141.62 | 142.84 | 486,956 | -1.07% |
| 2026-09-11 | 142.79 | 145.77 | 141.72 | 144.39 | 502,760 | +2.64% |
| 2026-09-10 | 140.57 | 142.79 | 139.04 | 140.68 | 615,694 | -1.64% |
| 2026-09-09 | 151.01 | 152.145 | 142.72 | 143.02 | 597,482 | -6.28% |
| 2026-09-08 | 154.82 | 154.955 | 151.35 | 152.6 | 363,645 | -1.10% |
| 2026-09-04 | 147.11 | 155.03 | 147.11 | 154.29 | 463,972 | +4.70% |
| 2026-09-03 | 150.3 | 151.085 | 146.27 | 147.36 | 394,821 | -0.87% |
| 2026-09-02 | 148.22 | 150.655 | 147.845 | 148.66 | 432,852 | -0.08% |
| 2026-09-01 | 149.26 | 153.2 | 147.79 | 148.78 | 716,707 | -1.23% |
| 2026-08-31 | 154.34 | 154.62 | 150.17 | 150.63 | 437,316 | -2.73% |
| 2026-08-28 | 156.51 | 158.55 | 154.71 | 154.85 | 337,944 | -0.49% |
| 2026-08-27 | 158.06 | 158.74 | 153.725 | 155.62 | 551,518 | -2.57% |
| 2026-08-26 | 160.48 | 162.56 | 159.07 | 159.72 | 416,737 | +0.02% |
| 2026-08-25 | 161.69 | 164.19 | 157.38 | 159.69 | 895,335 | -1.31% |
| 2026-08-24 | 167.18 | 168.84 | 160.75 | 161.81 | 727,368 | -2.27% |
| 2026-08-21 | 162.87 | 167.18 | 162.135 | 165.57 | 573,570 | +3.34% |
| 2026-08-20 | 165.89 | 166.15 | 158.785 | 160.22 | 707,278 | -5.29% |
| 2026-08-19 | 159.41 | 169.23 | 159.41 | 169.17 | 738,181 | +7.01% |
| 2026-08-18 | 162.35 | 163.675 | 157.85 | 158.09 | 593,893 | -3.68% |
| 2026-08-17 | 161.47 | 164.54 | 160.115 | 164.13 | 688,460 | +0.50% |
| 2026-08-14 | 162.87 | 164.93 | 161.28 | 163.32 | 505,098 | +0.52% |
| 2026-08-13 | 162.04 | 166.14 | 159.04 | 162.48 | 557,271 | +1.08% |
| 2026-08-12 | 167.35 | 167.35 | 160.47 | 160.74 | 628,284 | -3.05% |
| 2026-08-11 | 167.77 | 170.47 | 165.085 | 165.8 | 531,798 | -1.65% |
| 2026-08-10 | 166.71 | 172.06 | 165.08 | 168.59 | 588,143 | +3.05% |
| 2026-08-07 | 162.85 | 165.54 | 161.6 | 163.6 | 511,046 | -0.27% |
| 2026-08-06 | 162.01 | 170.525 | 161.34 | 164.04 | 722,060 | +1.82% |
| 2026-08-05 | 162.69 | 165.55 | 159.44 | 161.11 | 601,116 | -1.33% |
| 2026-08-04 | 161.52 | 165.63 | 161.315 | 163.28 | 913,178 | +2.95% |
| 2026-08-03 | 153.78 | 164.605 | 153.78 | 158.6 | 1,001,879 | +6.45% |
| 2026-07-31 | 154 | 154 | 148.71 | 148.99 | 926,954 | -3.49% |
| 2026-07-30 | 148.19 | 157.61 | 148.19 | 154.37 | 1,767,763 | +2.31% |
| 2026-07-29 | 156.01 | 160.14 | 148.8 | 150.89 | 1,180,803 | -4.87% |
| 2026-07-28 | 156.13 | 160.51 | 155.8 | 158.62 | 730,662 | +2.26% |
| 2026-07-27 | 152.6 | 156.29 | 152.6 | 155.12 | 705,999 | +3.43% |
| 2026-07-24 | 147.57 | 151.9 | 147.57 | 149.98 | 753,497 | +1.50% |
| 2026-07-23 | 146.99 | 148.22 | 143.865 | 147.76 | 740,974 | -1.08% |
| 2026-07-22 | 149.17 | 150.095 | 146 | 149.38 | 407,308 | +0.22% |
| 2026-07-21 | 150.97 | 152 | 146.64 | 149.05 | 794,528 | -0.58% |
| 2026-07-20 | 151 | 152.18 | 147.805 | 149.92 | 695,137 | -1.67% |
| 2026-07-17 | 150.56 | 159 | 149.32 | 152.47 | 437,283 | -0.86% |
| 2026-07-16 | 152.38 | 159 | 152.38 | 153.8 | 531,759 | -0.25% |
| 2026-07-15 | 154.81 | 159.44 | 153.72 | 154.19 | 592,772 | -0.97% |
| 2026-07-14 | 166.26 | 167.79 | 155.69 | 155.7 | 637,072 | -5.25% |
| 2026-07-13 | 163.17 | 167.74 | 162.11 | 164.32 | 612,517 | +1.92% |
| 2026-07-10 | 158.44 | 162.43 | 157.54 | 161.23 | 434,396 | +2.45% |
| 2026-07-09 | 156.46 | 160.31 | 154 | 157.37 | 483,382 | +0.59% |
| 2026-07-08 | 157.49 | 159.99 | 153.92 | 156.44 | 466,233 | -1.01% |
| 2026-07-07 | 159.91 | 163.28 | 156.63 | 158.03 | 617,674 | -0.47% |
| 2026-07-06 | 154.61 | 161.01 | 154.52 | 158.77 | 772,985 | +0.67% |
| 2026-07-02 | 161.16 | 163.29 | 155.71 | 157.72 | 477,848 | -2.74% |
| 2026-07-01 | 162.42 | 165.8 | 161.54 | 162.17 | 430,801 | -1.28% |
| 2026-06-30 | 165 | 165.86 | 158.37 | 164.27 | 592,233 | -0.17% |
| 2026-06-29 | 175.64 | 175.64 | 163.52 | 164.55 | 1,016,342 | -7.34% |
| 2026-06-26 | 173.65 | 178.005 | 172.67 | 177.58 | 1,154,980 | +1.39% |
| 2026-06-25 | 177.07 | 178.67 | 173.58 | 175.15 | 529,232 | -1.31% |
| 2026-06-24 | 174.69 | 182.79 | 174.67 | 177.48 | 692,750 | +2.26% |
| 2026-06-23 | 174.92 | 177.82 | 172.65 | 173.56 | 690,126 | -2.75% |
| 2026-06-22 | 177.87 | 184.18 | 175.845 | 178.46 | 1,087,564 | +2.43% |
| 2026-06-18 | 169.85 | 177.19 | 168.265 | 174.22 | 1,026,327 | +5.13% |
| 2026-06-17 | 164.8 | 172.696 | 164.105 | 165.72 | 805,524 | +1.97% |
| 2026-06-16 | 167.01 | 172.38 | 161.8 | 162.52 | 697,680 | -2.03% |
| 2026-06-15 | 171.37 | 177.08 | 165.36 | 165.88 | 695,045 | -2.77% |
| 2026-06-12 | 176.56 | 178.07 | 168.18 | 170.61 | 511,777 | -2.50% |
| 2026-06-11 | 164.29 | 175.14 | 164.27 | 174.98 | 586,377 | +5.93% |
| 2026-06-10 | 169.28 | 172.7 | 162.46 | 165.19 | 824,451 | -3.29% |
| 2026-06-09 | 164.63 | 173.07 | 164.63 | 170.81 | 701,522 | +5.31% |
| 2026-06-08 | 167.85 | 171.04 | 160.87 | 162.2 | 552,963 | -3.22% |
| 2026-06-05 | 168.32 | 170.77 | 165.43 | 167.6 | 471,726 | -0.92% |
| 2026-06-04 | 173.98 | 174.66 | 166.45 | 169.15 | 601,035 | -0.90% |
| 2026-06-03 | 169.95 | 170.78 | 166.95 | 170.69 | 684,797 | -0.70% |
| 2026-06-02 | 169.08 | 175.79 | 168.96 | 171.89 | 619,661 | +1.21% |
| 2026-06-01 | 165.39 | 170.89 | 163.28 | 169.84 | 844,466 | -0.02% |
| 2026-05-29 | 170.09 | 171.755 | 166.23 | 169.87 | 696,323 | -0.53% |
| 2026-05-28 | 166.02 | 175.32 | 162.7 | 170.77 | 923,728 | +3.28% |
| 2026-05-27 | 166.32 | 171.51 | 164.995 | 165.35 | 698,226 | +0.77% |
| 2026-05-26 | 160.31 | 164.96 | 158.09 | 164.09 | 879,423 | +6.10% |
| 2026-05-22 | 154.86 | 156 | 151.25 | 154.65 | 597,348 | +0.10% |
| 2026-05-21 | 141.01 | 154.7 | 139.57 | 154.49 | 1,008,948 | +8.59% |
| 2026-05-20 | 141.49 | 145.55 | 137.76 | 142.27 | 1,280,382 | +0.52% |
| 2026-05-19 | 140.21 | 144.9 | 137.53 | 141.54 | 639,479 | +0.32% |
| 2026-05-18 | 143.6 | 148.49 | 138.3 | 141.09 | 905,030 | -1.92% |
| 2026-05-15 | 156.95 | 156.97 | 143.39 | 143.85 | 1,783,449 | -1.71% |
| 2026-05-14 | 147.82 | 150.38 | 140.8 | 146.36 | 1,244,534 | +0.77% |
| 2026-05-13 | 144.17 | 146.135 | 139.515 | 145.24 | 1,236,762 | +0.30% |
| 2026-05-12 | 148 | 149.18 | 141.41 | 144.8 | 1,537,410 | -5.42% |