Boot Barn Inc. (BOOT)
NYSE: BOOT
· Real-Time Price · USD
169.20
-0.90 (-0.53%)
At close: Sep 26, 2025, 3:59 PM
170.20
0.59%
After-hours: Sep 26, 2025, 06:14 PM EDT
BOOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 169.66 | 171.22 | 167.58 | 169.18 | 169.18 | -0.54% | 443,468 |
| Sep 25, 2025 | 167.16 | 170.61 | 165.00 | 170.10 | 170.10 | 1.14% | 556,943 |
| Sep 24, 2025 | 172.30 | 174.50 | 167.13 | 168.18 | 168.18 | -2.02% | 446,500 |
| Sep 23, 2025 | 175.78 | 177.06 | 169.77 | 171.65 | 171.65 | -2.24% | 460,100 |
| Sep 22, 2025 | 175.99 | 175.99 | 171.55 | 175.58 | 175.58 | -0.28% | 467,831 |
| Sep 19, 2025 | 178.40 | 178.47 | 171.00 | 176.07 | 176.07 | -1.49% | 863,900 |
| Sep 18, 2025 | 181.14 | 181.14 | 177.61 | 178.74 | 178.74 | -0.22% | 451,400 |
| Sep 17, 2025 | 180.54 | 182.75 | 177.16 | 179.13 | 179.13 | -0.23% | 373,545 |
| Sep 16, 2025 | 180.00 | 181.01 | 176.45 | 179.55 | 179.55 | -1.09% | 394,900 |
| Sep 15, 2025 | 177.13 | 181.94 | 174.38 | 181.52 | 181.52 | 2.68% | 400,233 |
| Sep 12, 2025 | 185.14 | 186.95 | 175.77 | 176.78 | 176.78 | -6.18% | 770,003 |
| Sep 11, 2025 | 185.35 | 189.44 | 184.98 | 188.42 | 188.42 | 2.63% | 566,000 |
| Sep 10, 2025 | 183.14 | 185.18 | 181.38 | 183.60 | 183.60 | -0.39% | 268,946 |
| Sep 9, 2025 | 185.49 | 186.79 | 182.94 | 184.32 | 184.32 | -1.41% | 346,213 |
| Sep 8, 2025 | 182.84 | 187.48 | 179.27 | 186.95 | 186.95 | 2.40% | 521,809 |
| Sep 5, 2025 | 188.88 | 190.24 | 180.48 | 182.57 | 182.57 | -4.35% | 545,300 |
| Sep 4, 2025 | 178.79 | 191.31 | 178.79 | 190.88 | 190.88 | 6.12% | 618,522 |
| Sep 3, 2025 | 182.00 | 185.85 | 179.17 | 179.88 | 179.88 | -1.09% | 441,900 |
| Sep 2, 2025 | 175.32 | 181.98 | 175.20 | 181.87 | 181.87 | 2.31% | 486,122 |
| Aug 29, 2025 | 177.00 | 178.21 | 175.66 | 177.77 | 177.77 | 0.74% | 478,531 |