Financial News

Boot Barn Holdings, Inc. Common Stock (NY:BOOT)

182.57 -8.31 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 188.88 190.24 180.48 182.57 545,257 -8.31(-4.35%)
Sep 04, 2025 178.79 191.31 178.79 190.88 618,523 +11.00(+6.12%)
Sep 03, 2025 182.00 185.85 179.17 179.88 441,874 -1.99(-1.09%)
Sep 02, 2025 175.32 181.98 175.20 181.87 486,122 +4.10(+2.31%)
Aug 29, 2025 177.00 178.21 175.66 177.77 478,531 +1.30(+0.74%)
Aug 28, 2025 179.41 181.62 174.00 176.47 591,761 -0.57(-0.32%)
Aug 27, 2025 173.68 177.99 173.32 177.04 392,779 +3.23(+1.86%)
Aug 26, 2025 172.12 174.16 170.34 173.81 356,211 +0.95(+0.55%)
Aug 25, 2025 172.31 176.18 172.31 172.86 404,531 -0.64(-0.37%)
Aug 22, 2025 169.83 174.01 169.08 173.50 409,852 +4.15(+2.45%)
Aug 21, 2025 166.82 170.39 166.82 169.35 530,686 +0.58(+0.34%)
Aug 20, 2025 164.67 168.82 163.76 168.77 507,813 +4.62(+2.81%)
Aug 19, 2025 166.60 169.34 162.45 164.15 484,043 -3.13(-1.87%)
Aug 18, 2025 162.07 168.71 161.52 167.28 566,464 +5.28(+3.26%)
Aug 15, 2025 162.69 164.06 160.99 162.00 525,490 -0.47(-0.29%)
Aug 14, 2025 165.55 165.55 162.41 162.47 442,874 -6.03(-3.58%)
Aug 13, 2025 174.00 175.63 166.53 168.50 646,664 -4.40(-2.54%)
Aug 12, 2025 165.23 173.31 164.12 172.90 643,564 +7.79(+4.72%)
Aug 11, 2025 167.85 167.85 163.54 165.11 555,302 -0.95(-0.57%)
Aug 08, 2025 169.98 169.98 164.81 166.06 470,621 -2.58(-1.53%)
Aug 07, 2025 170.20 174.14 167.31 168.64 616,270 +1.06(+0.63%)
Aug 06, 2025 166.97 169.37 165.95 167.58 428,454 +0.52(+0.31%)
Aug 05, 2025 171.17 172.95 165.86 167.06 626,223 -5.44(-3.15%)
Aug 04, 2025 172.23 175.37 167.46 172.50 978,714 +1.61(+0.94%)
Aug 01, 2025 182.76 183.60 164.95 170.89 1,978,599 -1.01(-0.59%)
Jul 31, 2025 175.20 176.97 168.33 171.90 1,039,338 -4.92(-2.78%)
Jul 30, 2025 175.57 179.89 173.20 176.82 839,199 +1.71(+0.98%)
Jul 29, 2025 178.01 178.71 174.35 175.11 776,811 -3.55(-1.99%)
Jul 28, 2025 177.51 179.77 175.00 178.66 802,775 +4.15(+2.38%)
Jul 25, 2025 171.63 174.58 170.31 174.51 530,836 +7.08(+4.23%)
Jul 24, 2025 170.78 173.00 165.83 167.43 581,184 -5.46(-3.16%)
Jul 23, 2025 173.21 175.19 169.97 172.89 662,168 -2.71(-1.54%)
Jul 22, 2025 175.41 178.92 174.99 175.60 709,324 +1.74(+1.00%)
Jul 21, 2025 171.15 175.80 170.99 173.86 621,364 +3.27(+1.92%)
Jul 18, 2025 169.98 171.85 168.14 170.59 500,589 +1.48(+0.88%)
Jul 17, 2025 167.31 169.74 165.32 169.11 502,747 +1.92(+1.15%)
Jul 16, 2025 165.07 167.19 163.67 167.19 374,099 +3.71(+2.27%)
Jul 15, 2025 170.55 170.55 162.80 163.48 718,162 -6.98(-4.09%)
Jul 14, 2025 172.97 172.97 169.50 170.46 567,617 -0.58(-0.34%)
Jul 11, 2025 170.49 172.04 167.48 171.04 726,767 -2.32(-1.34%)
Jul 10, 2025 167.80 177.09 167.80 173.36 1,105,431 +4.87(+2.89%)
Jul 09, 2025 166.31 169.37 164.11 168.49 585,464 +3.05(+1.84%)
Jul 08, 2025 164.28 166.04 161.54 165.44 630,576 +2.85(+1.75%)
Jul 07, 2025 162.66 166.36 162.21 162.59 692,244 -2.34(-1.42%)
Jul 03, 2025 162.39 165.30 161.63 164.93 386,375 +4.74(+2.96%)
Jul 02, 2025 156.06 159.97 153.26 160.19 991,508 +3.95(+2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback