5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+64.61%
3 MONTH PERFORMANCE
+24.24%
6 MONTH PERFORMANCE
+16.34%
YEAR-TO-DATE PERFORMANCE
+5.02%
1 YEAR PERFORMANCE
+43.35%
Boot Barn Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $157.91 | $159.58 (1.06%) | $163.21 | $157.65 | 828.23 K | $4.87 B |
| 05/21/2025 | $158.94 | $157.41 (-0.96%) | $160.79 | $156.50 | 931.10 K | $4.80 B |
| 05/20/2025 | $159.66 | $162.85 (2%) | $166.10 | $159.02 | 853.51 K | $4.97 B |
| 05/19/2025 | $153.00 | $160.94 (5.19%) | $161.16 | $152.91 | 989.24 K | $4.91 B |
| 05/16/2025 | $155.27 | $156.71 (0.93%) | $158.93 | $152.54 | 1.08 M | $4.78 B |
| 05/15/2025 | $153.85 | $154.97 (0.73%) | $159.31 | $152.00 | 3.01 M | $4.73 B |
| 05/14/2025 | $134.53 | $132.84 (-1.26%) | $136.54 | $132.84 | 2.04 M | $4.05 B |
| 05/13/2025 | $134.41 | $135.10 (0.51%) | $136.25 | $133.53 | 998.45 K | $4.12 B |
| 05/12/2025 | $129.65 | $133.30 (2.82%) | $141.02 | $129.43 | 1.74 M | $4.07 B |
| 05/09/2025 | $117.56 | $117.64 (0.07%) | $119.79 | $116.79 | 733.51 K | $3.59 B |
| 05/08/2025 | $113.63 | $118.84 (4.59%) | $120.28 | $111.60 | 1.09 M | $3.63 B |
| 05/07/2025 | $112.07 | $112.11 (0.04%) | $113.19 | $110.54 | 645.00 K | $3.43 B |
| 05/06/2025 | $109.86 | $111.29 (1.3%) | $111.94 | $108.32 | 654.60 K | $3.40 B |
| 05/05/2025 | $113.50 | $112.31 (-1.05%) | $115.19 | $112.21 | 740.50 K | $3.43 B |
| 05/02/2025 | $109.28 | $113.49 (3.85%) | $114.66 | $109.28 | 1.01 M | $3.47 B |
| 05/01/2025 | $105.16 | $107.73 (2.44%) | $109.34 | $105.07 | 663.20 K | $3.29 B |
| 04/30/2025 | $101.53 | $104.34 (2.77%) | $104.96 | $99.94 | 669.52 K | $3.19 B |
| 04/29/2025 | $103.26 | $104.41 (1.11%) | $104.46 | $101.62 | 847.83 K | $3.19 B |
| 04/28/2025 | $102.82 | $104.00 (1.15%) | $105.07 | $102.49 | 960.30 K | $3.18 B |
| 04/25/2025 | $101.96 | $102.59 (0.62%) | $103.80 | $100.29 | 819.90 K | $3.14 B |
| 04/24/2025 | $96.36 | $102.18 (6.04%) | $102.35 | $96.36 | 1.09 M | $3.12 B |
| 04/23/2025 | $103.37 | $96.86 (-6.3%) | $108.95 | $96.65 | 1.64 M | $2.96 B |
| 04/22/2025 | $91.33 | $93.32 (2.18%) | $93.88 | $90.21 | 841.44 K | $2.85 B |
| 04/21/2025 | $89.74 | $89.13 (-0.68%) | $91.17 | $86.17 | 721.84 K | $2.72 B |
| 04/17/2025 | $90.19 | $91.54 (1.5%) | $92.31 | $88.55 | 827.15 K | $2.80 B |
| 04/16/2025 | $90.59 | $89.73 (-0.95%) | $91.24 | $88.07 | 1.43 M | $2.74 B |
| 04/15/2025 | $97.90 | $92.09 (-5.93%) | $97.90 | $91.67 | 1.11 M | $2.81 B |
| 04/14/2025 | $100.62 | $97.85 (-2.75%) | $100.62 | $94.97 | 1.13 M | $2.99 B |
| 04/11/2025 | $98.40 | $97.72 (-0.69%) | $98.84 | $92.16 | 821.97 K | $2.99 B |
| 04/10/2025 | $100.32 | $98.99 (-1.33%) | $100.32 | $94.30 | 1.40 M | $3.03 B |
| 04/09/2025 | $88.23 | $103.69 (17.52%) | $107.86 | $88.23 | 2.16 M | $3.17 B |
| 04/08/2025 | $101.79 | $91.92 (-9.7%) | $104.11 | $90.74 | 1.25 M | $2.81 B |
| 04/07/2025 | $94.97 | $99.54 (4.81%) | $107.43 | $92.89 | 1.98 M | $3.04 B |
| 04/04/2025 | $89.84 | $97.82 (8.88%) | $101.14 | $89.84 | 2.37 M | $2.99 B |
| 04/03/2025 | $106.62 | $97.76 (-8.31%) | $108.52 | $91.80 | 2.57 M | $2.99 B |
| 04/02/2025 | $109.40 | $114.85 (4.98%) | $116.37 | $109.37 | 723.91 K | $3.51 B |
| 04/01/2025 | $106.73 | $111.00 (4%) | $111.38 | $106.09 | 792.32 K | $3.39 B |
| 03/31/2025 | $102.26 | $107.43 (5.06%) | $107.54 | $101.87 | 931.61 K | $3.28 B |
| 03/28/2025 | $105.74 | $104.17 (-1.48%) | $106.04 | $102.41 | 639.30 K | $3.18 B |
| 03/27/2025 | $106.37 | $107.27 (0.85%) | $109.30 | $104.84 | 583.81 K | $3.28 B |
| 03/26/2025 | $108.72 | $106.61 (-1.94%) | $108.86 | $104.93 | 715.25 K | $3.26 B |
| 03/25/2025 | $110.90 | $109.53 (-1.24%) | $112.10 | $108.58 | 863.60 K | $3.35 B |
| 03/24/2025 | $108.34 | $112.36 (3.71%) | $113.31 | $107.14 | 709.40 K | $3.43 B |
| 03/21/2025 | $105.30 | $104.73 (-0.54%) | $107.64 | $103.47 | 1.10 M | $3.20 B |
| 03/20/2025 | $104.51 | $107.29 (2.66%) | $108.43 | $104.51 | 673.40 K | $3.28 B |
| 03/19/2025 | $102.20 | $105.25 (2.98%) | $106.76 | $101.70 | 758.00 K | $3.22 B |
| 03/18/2025 | $102.80 | $102.20 (-0.58%) | $103.44 | $100.26 | 867.10 K | $3.12 B |
| 03/17/2025 | $102.25 | $103.92 (1.63%) | $104.10 | $100.57 | 717.32 K | $3.18 B |
| 03/14/2025 | $102.86 | $101.81 (-1.02%) | $104.11 | $100.97 | 728.87 K | $3.11 B |
| 03/13/2025 | $102.31 | $100.91 (-1.37%) | $103.10 | $99.07 | 645.20 K | $3.08 B |
| 03/12/2025 | $104.58 | $102.40 (-2.08%) | $106.15 | $101.53 | 721.70 K | $3.13 B |
| 03/11/2025 | $102.29 | $101.53 (-0.74%) | $104.88 | $99.64 | 722.80 K | $3.10 B |
| 03/10/2025 | $106.21 | $103.16 (-2.87%) | $106.97 | $100.06 | 1.22 M | $3.15 B |
| 03/07/2025 | $114.63 | $108.60 (-5.26%) | $115.51 | $105.33 | 1.33 M | $3.32 B |
| 03/06/2025 | $111.30 | $116.69 (4.84%) | $119.63 | $110.82 | 1.24 M | $3.57 B |
| 03/05/2025 | $110.98 | $113.70 (2.45%) | $113.86 | $109.29 | 920.70 K | $3.47 B |
| 03/04/2025 | $112.80 | $111.82 (-0.87%) | $114.40 | $109.83 | 1.16 M | $3.42 B |
| 03/03/2025 | $123.65 | $114.88 (-7.09%) | $123.80 | $114.60 | 1.17 M | $3.51 B |
| 02/28/2025 | $120.89 | $122.43 (1.27%) | $124.05 | $120.19 | 987.83 K | $3.74 B |
| 02/27/2025 | $129.80 | $120.76 (-6.96%) | $129.80 | $119.82 | 1.53 M | $3.69 B |
| 02/26/2025 | $127.92 | $129.78 (1.45%) | $133.60 | $127.82 | 1.20 M | $3.97 B |
| 02/25/2025 | $128.21 | $125.94 (-1.77%) | $129.44 | $125.19 | 522.51 K | $3.85 B |
| 02/24/2025 | $129.06 | $128.39 (-0.52%) | $129.45 | $125.48 | 1.01 M | $3.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
