5 DAY PERFORMANCE
+2.30%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
+23.19%
YEAR-TO-DATE PERFORMANCE
+30.60%
1 YEAR PERFORMANCE
+36.05%
Boot Barn Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $200.12 | $198.14 (-0.99%) | $200.12 | $194.21 | 246.64 K | $6.03 B |
| 12/03/2025 | $196.47 | $201.06 (2.34%) | $201.60 | $194.02 | 445.80 K | $6.14 B |
| 12/02/2025 | $195.68 | $194.04 (-0.84%) | $198.01 | $194.00 | 538.10 K | $5.93 B |
| 12/01/2025 | $191.41 | $195.12 (1.94%) | $197.14 | $190.63 | 450.80 K | $5.96 B |
| 11/28/2025 | $196.63 | $193.82 (-1.43%) | $196.63 | $192.85 | 156.90 K | $5.92 B |
| 11/26/2025 | $194.95 | $194.11 (-0.43%) | $198.53 | $194.03 | 686.75 K | $5.93 B |
| 11/25/2025 | $185.81 | $195.76 (5.35%) | $197.47 | $183.53 | 650.31 K | $5.98 B |
| 11/24/2025 | $181.84 | $184.45 (1.44%) | $187.99 | $180.42 | 486.00 K | $5.63 B |
| 11/21/2025 | $174.59 | $183.90 (5.33%) | $187.11 | $174.59 | 605.70 K | $5.62 B |
| 11/20/2025 | $177.54 | $173.07 (-2.52%) | $180.97 | $172.28 | 316.20 K | $5.29 B |
| 11/19/2025 | $172.19 | $175.53 (1.94%) | $178.14 | $171.27 | 535.76 K | $5.36 B |
| 11/18/2025 | $170.16 | $171.08 (0.54%) | $171.50 | $168.19 | 224.74 K | $5.22 B |
| 11/17/2025 | $172.55 | $171.34 (-0.7%) | $176.64 | $170.30 | 262.35 K | $5.23 B |
| 11/14/2025 | $176.39 | $173.13 (-1.85%) | $177.67 | $172.75 | 338.80 K | $5.29 B |
| 11/13/2025 | $178.16 | $179.53 (0.77%) | $181.33 | $176.37 | 529.10 K | $5.48 B |
| 11/12/2025 | $186.35 | $178.95 (-3.97%) | $189.52 | $178.32 | 591.30 K | $5.47 B |
| 11/11/2025 | $184.61 | $183.92 (-0.37%) | $187.45 | $183.49 | 327.70 K | $5.62 B |
| 11/10/2025 | $189.00 | $187.07 (-1.02%) | $191.02 | $182.60 | 279.92 K | $5.71 B |
| 11/07/2025 | $182.47 | $186.68 (2.31%) | $188.69 | $181.36 | 395.13 K | $5.70 B |
| 11/06/2025 | $187.31 | $182.80 (-2.41%) | $188.44 | $182.27 | 711.22 K | $5.58 B |
| 11/05/2025 | $183.04 | $187.31 (2.33%) | $191.09 | $181.27 | 540.31 K | $5.72 B |
| 11/04/2025 | $185.83 | $184.77 (-0.57%) | $188.60 | $182.60 | 733.34 K | $5.64 B |
| 11/03/2025 | $190.00 | $191.17 (0.62%) | $191.99 | $182.54 | 756.82 K | $5.84 B |
| 10/31/2025 | $187.02 | $189.65 (1.41%) | $191.16 | $183.58 | 640.30 K | $5.79 B |
| 10/30/2025 | $205.31 | $185.51 (-9.64%) | $205.31 | $182.24 | 1.71 M | $5.67 B |
| 10/29/2025 | $196.18 | $194.22 (-1%) | $201.61 | $190.18 | 997.40 K | $5.93 B |
| 10/28/2025 | $197.54 | $198.53 (0.5%) | $202.08 | $196.57 | 763.70 K | $6.06 B |
| 10/27/2025 | $201.56 | $202.07 (0.25%) | $204.71 | $198.96 | 746.30 K | $6.17 B |
| 10/24/2025 | $194.00 | $196.97 (1.53%) | $199.50 | $194.00 | 475.60 K | $6.03 B |
| 10/23/2025 | $188.77 | $194.53 (3.05%) | $196.76 | $187.22 | 560.70 K | $5.95 B |
| 10/22/2025 | $191.74 | $189.48 (-1.18%) | $192.23 | $186.11 | 418.10 K | $5.80 B |
| 10/21/2025 | $188.64 | $191.96 (1.76%) | $194.81 | $188.20 | 486.42 K | $5.87 B |
| 10/20/2025 | $187.05 | $189.26 (1.18%) | $190.44 | $185.31 | 546.32 K | $5.79 B |
| 10/17/2025 | $186.96 | $184.99 (-1.05%) | $188.39 | $183.68 | 530.60 K | $5.66 B |
| 10/16/2025 | $188.24 | $187.06 (-0.63%) | $188.68 | $183.40 | 422.00 K | $5.72 B |
| 10/15/2025 | $182.42 | $188.24 (3.19%) | $190.06 | $182.20 | 659.56 K | $5.76 B |
| 10/14/2025 | $175.33 | $180.06 (2.7%) | $180.90 | $172.13 | 472.02 K | $5.51 B |
| 10/13/2025 | $167.23 | $177.50 (6.14%) | $177.54 | $165.89 | 527.83 K | $5.43 B |
| 10/10/2025 | $168.62 | $163.82 (-2.85%) | $169.16 | $163.43 | 527.01 K | $5.01 B |
| 10/09/2025 | $167.22 | $168.00 (0.47%) | $169.60 | $166.58 | 410.50 K | $5.14 B |
| 10/08/2025 | $167.58 | $168.33 (0.45%) | $172.97 | $167.40 | 429.90 K | $5.15 B |
| 10/07/2025 | $169.66 | $167.52 (-1.26%) | $170.66 | $164.72 | 325.63 K | $5.13 B |
| 10/06/2025 | $172.35 | $169.85 (-1.45%) | $175.27 | $168.52 | 424.74 K | $5.20 B |
| 10/03/2025 | $170.99 | $171.38 (0.23%) | $172.59 | $169.83 | 493.33 K | $5.24 B |
| 10/02/2025 | $163.45 | $169.87 (3.93%) | $171.04 | $162.74 | 697.95 K | $5.20 B |
| 10/01/2025 | $165.34 | $163.36 (-1.2%) | $165.37 | $162.10 | 597.06 K | $5.00 B |
| 09/30/2025 | $165.86 | $165.72 (-0.08%) | $168.77 | $163.60 | 592.32 K | $5.07 B |
| 09/29/2025 | $169.79 | $165.88 (-2.3%) | $169.79 | $164.62 | 670.53 K | $5.08 B |
| 09/26/2025 | $169.66 | $169.18 (-0.28%) | $171.22 | $167.58 | 443.50 K | $5.18 B |
| 09/25/2025 | $167.16 | $170.10 (1.76%) | $170.61 | $165.00 | 556.94 K | $5.20 B |
| 09/24/2025 | $172.30 | $168.18 (-2.39%) | $174.50 | $167.13 | 446.50 K | $5.15 B |
| 09/23/2025 | $175.78 | $171.65 (-2.35%) | $177.06 | $169.77 | 460.10 K | $5.25 B |
| 09/22/2025 | $175.99 | $175.58 (-0.23%) | $175.99 | $171.55 | 467.83 K | $5.37 B |
| 09/19/2025 | $178.40 | $176.07 (-1.31%) | $178.47 | $171.00 | 863.90 K | $5.39 B |
| 09/18/2025 | $181.14 | $178.74 (-1.32%) | $181.14 | $177.61 | 451.40 K | $5.47 B |
| 09/17/2025 | $180.54 | $179.13 (-0.78%) | $182.75 | $177.16 | 373.55 K | $5.48 B |
| 09/16/2025 | $180.00 | $179.55 (-0.25%) | $181.01 | $176.45 | 394.90 K | $5.49 B |
| 09/15/2025 | $177.13 | $181.52 (2.48%) | $181.94 | $174.38 | 400.23 K | $5.55 B |
| 09/12/2025 | $185.14 | $176.78 (-4.52%) | $186.95 | $175.77 | 770.00 K | $5.41 B |
| 09/11/2025 | $185.35 | $188.42 (1.66%) | $189.44 | $184.98 | 566.00 K | $5.76 B |
| 09/10/2025 | $183.14 | $183.60 (0.25%) | $185.18 | $181.38 | 268.95 K | $5.62 B |
| 09/09/2025 | $185.49 | $184.32 (-0.63%) | $186.79 | $182.94 | 346.21 K | $5.64 B |
| 09/08/2025 | $182.84 | $186.95 (2.25%) | $187.48 | $179.27 | 521.81 K | $5.72 B |
| 09/05/2025 | $188.88 | $182.57 (-3.34%) | $190.24 | $180.48 | 545.30 K | $5.59 B |
| 09/04/2025 | $178.79 | $190.88 (6.76%) | $191.31 | $178.79 | 618.52 K | $5.84 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.
