-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
+20.04% -
3 MONTH PERFORMANCE
+28.12% -
6 MONTH PERFORMANCE
+73.60% -
YEAR-TO-DATE PERFORMANCE
+115.19% -
1 YEAR PERFORMANCE
+103.45%
Boot Barn Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $168.69 | $165.12 (-2.12%) | $169.05 | $164.29 | 446,200 | $5.03 B |
| 09/26/2024 | $167.00 | $167.64 (0.38%) | $168.16 | $163.36 | 389,632 | $5.10 B |
| 09/25/2024 | $166.57 | $165.08 (-0.89%) | $166.57 | $163.74 | 543,800 | $5.02 B |
| 09/24/2024 | $165.23 | $166.46 (0.74%) | $167.14 | $163.47 | 274,522 | $5.07 B |
| 09/23/2024 | $165.71 | $164.35 (-0.82%) | $166.60 | $160.61 | 582,600 | $5.00 B |
| 09/20/2024 | $165.77 | $167.81 (1.23%) | $168.70 | $164.83 | 962,045 | $5.11 B |
| 09/19/2024 | $163.00 | $166.21 (1.97%) | $166.27 | $161.73 | 481,947 | $5.06 B |
| 09/18/2024 | $157.09 | $160.33 (2.06%) | $164.43 | $155.72 | 502,800 | $4.88 B |
| 09/17/2024 | $156.37 | $156.94 (0.36%) | $160.20 | $155.49 | 428,600 | $4.78 B |
| 09/16/2024 | $154.46 | $154.97 (0.33%) | $157.77 | $153.77 | 422,922 | $4.72 B |
| 09/13/2024 | $152.37 | $154.55 (1.43%) | $156.27 | $152.11 | 451,300 | $4.70 B |
| 09/12/2024 | $147.87 | $150.45 (1.74%) | $152.33 | $147.39 | 447,941 | $4.58 B |
| 09/11/2024 | $153.45 | $148.23 (-3.4%) | $153.89 | $146.10 | 697,945 | $4.51 B |
| 09/10/2024 | $153.50 | $153.42 (-0.05%) | $162.16 | $148.32 | 2.00 M | $4.67 B |
| 09/09/2024 | $135.03 | $139.55 (3.35%) | $140.47 | $133.78 | 827,224 | $4.25 B |
| 09/06/2024 | $134.56 | $135.51 (0.71%) | $136.74 | $133.59 | 389,119 | $4.12 B |
| 09/05/2024 | $135.92 | $134.90 (-0.75%) | $137.56 | $133.71 | 301,200 | $4.11 B |
| 09/04/2024 | $134.26 | $135.29 (0.77%) | $135.62 | $132.59 | 287,717 | $4.12 B |
| 09/03/2024 | $131.98 | $135.47 (2.64%) | $135.94 | $131.98 | 413,400 | $4.12 B |
| 08/30/2024 | $138.39 | $134.17 (-3.05%) | $138.39 | $132.83 | 502,343 | $4.08 B |
| 08/29/2024 | $137.57 | $137.60 (0.02%) | $140.18 | $136.10 | 406,214 | $4.19 B |
| 08/28/2024 | $139.55 | $136.31 (-2.32%) | $139.55 | $136.13 | 476,911 | $4.15 B |
| 08/27/2024 | $140.00 | $141.01 (0.72%) | $141.70 | $138.50 | 447,514 | $4.29 B |
| 08/26/2024 | $143.37 | $141.88 (-1.04%) | $143.57 | $141.18 | 438,400 | $4.32 B |
| 08/23/2024 | $140.52 | $142.39 (1.33%) | $143.02 | $138.92 | 568,158 | $4.33 B |
| 08/22/2024 | $138.77 | $138.80 (0.02%) | $139.52 | $137.21 | 284,900 | $4.22 B |
| 08/21/2024 | $140.84 | $139.64 (-0.85%) | $141.51 | $137.77 | 570,000 | $4.25 B |
| 08/20/2024 | $136.04 | $136.67 (0.46%) | $137.38 | $134.76 | 388,525 | $4.16 B |
| 08/19/2024 | $137.45 | $136.28 (-0.85%) | $139.25 | $135.92 | 361,543 | $4.15 B |
| 08/16/2024 | $139.01 | $137.48 (-1.1%) | $141.42 | $137.27 | 471,348 | $4.18 B |
| 08/15/2024 | $138.47 | $140.02 (1.12%) | $141.87 | $137.12 | 656,600 | $4.26 B |
| 08/14/2024 | $135.28 | $132.83 (-1.81%) | $135.50 | $132.15 | 336,814 | $4.04 B |
| 08/13/2024 | $137.99 | $135.09 (-2.1%) | $138.78 | $134.07 | 731,658 | $4.11 B |
| 08/12/2024 | $133.93 | $136.97 (2.27%) | $137.20 | $132.75 | 651,902 | $4.17 B |
| 08/09/2024 | $130.74 | $133.88 (2.4%) | $133.96 | $129.66 | 919,647 | $4.07 B |
| 08/08/2024 | $126.88 | $131.71 (3.81%) | $133.48 | $119.80 | 1.63 M | $4.01 B |
| 08/07/2024 | $119.62 | $115.70 (-3.28%) | $121.30 | $115.01 | 972,900 | $3.52 B |
| 08/06/2024 | $119.14 | $117.56 (-1.33%) | $120.40 | $116.18 | 727,800 | $3.58 B |
| 08/05/2024 | $110.93 | $119.07 (7.34%) | $119.34 | $110.65 | 926,400 | $3.62 B |
| 08/02/2024 | $122.00 | $118.14 (-3.16%) | $122.12 | $112.64 | 1.24 M | $3.58 B |
| 08/01/2024 | $133.76 | $127.53 (-4.66%) | $133.76 | $125.33 | 602,321 | $3.87 B |
| 07/31/2024 | $131.56 | $133.48 (1.46%) | $137.48 | $128.88 | 619,800 | $4.05 B |
| 07/30/2024 | $131.00 | $130.01 (-0.76%) | $131.99 | $128.78 | 410,407 | $3.94 B |
| 07/29/2024 | $130.13 | $130.29 (0.12%) | $131.49 | $128.65 | 597,049 | $3.95 B |
| 07/26/2024 | $124.71 | $129.83 (4.11%) | $130.59 | $123.84 | 669,836 | $3.94 B |
| 07/25/2024 | $120.64 | $122.19 (1.28%) | $123.82 | $118.29 | 547,200 | $3.70 B |
| 07/24/2024 | $118.25 | $118.26 (0.01%) | $121.04 | $115.38 | 774,000 | $3.59 B |
| 07/23/2024 | $123.71 | $122.54 (-0.95%) | $125.12 | $122.13 | 401,532 | $3.72 B |
| 07/22/2024 | $122.58 | $123.83 (1.02%) | $125.61 | $120.40 | 906,059 | $3.75 B |
| 07/19/2024 | $121.15 | $119.63 (-1.25%) | $122.39 | $118.64 | 713,122 | $3.63 B |
| 07/18/2024 | $122.75 | $119.66 (-2.52%) | $123.29 | $117.17 | 1.17 M | $3.63 B |
| 07/17/2024 | $127.53 | $122.42 (-4.01%) | $129.29 | $122.01 | 1.08 M | $3.71 B |
| 07/16/2024 | $130.25 | $130.98 (0.56%) | $133.67 | $129.99 | 853,409 | $3.97 B |
| 07/15/2024 | $124.44 | $128.73 (3.45%) | $130.26 | $123.00 | 1.20 M | $3.90 B |
| 07/12/2024 | $127.85 | $125.31 (-1.99%) | $128.94 | $125.27 | 678,751 | $3.80 B |
| 07/11/2024 | $126.78 | $127.23 (0.35%) | $128.13 | $124.59 | 884,062 | $3.86 B |
| 07/10/2024 | $125.06 | $125.17 (0.09%) | $126.06 | $123.92 | 729,126 | $3.79 B |
| 07/09/2024 | $128.95 | $124.74 (-3.26%) | $129.42 | $122.92 | 632,321 | $3.78 B |
| 07/08/2024 | $129.76 | $129.43 (-0.25%) | $129.77 | $127.90 | 490,296 | $3.92 B |
| 07/05/2024 | $127.46 | $128.21 (0.59%) | $128.39 | $126.47 | 474,302 | $3.89 B |
| 07/03/2024 | $131.40 | $127.47 (-2.99%) | $131.50 | $127.31 | 335,198 | $3.86 B |
| 07/02/2024 | $129.95 | $131.40 (1.12%) | $131.40 | $127.63 | 469,767 | $3.98 B |
| 07/01/2024 | $130.17 | $130.13 (-0.03%) | $130.67 | $126.96 | 1.01 M | $3.95 B |