Boot Barn Inc. (BOOT)
NYSE: BOOT
· Real-Time Price · USD
182.57
-8.31 (-4.35%)
At close: Sep 05, 2025, 3:59 PM
182.73
0.09%
After-hours: Sep 05, 2025, 07:22 PM EDT
BOOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 188.88 | 190.24 | 180.48 | 182.57 | 182.57 | -4.35% | 545,012 |
| 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 |
| Aug 28, 2025 | 179.41 | 181.63 | 174.00 | 176.47 | 176.47 | -0.32% | 591,800 |
| Aug 27, 2025 | 173.68 | 177.99 | 173.32 | 177.04 | 177.04 | 1.86% | 392,820 |
| Aug 26, 2025 | 172.12 | 174.16 | 170.34 | 173.81 | 173.81 | 0.55% | 356,211 |
| Aug 25, 2025 | 172.31 | 176.18 | 172.31 | 172.86 | 172.86 | -0.37% | 404,531 |
| Aug 22, 2025 | 169.83 | 174.01 | 169.08 | 173.50 | 173.50 | 2.45% | 409,852 |
| Aug 21, 2025 | 166.82 | 170.39 | 166.82 | 169.35 | 169.35 | 0.34% | 530,700 |
| Aug 20, 2025 | 164.67 | 168.82 | 163.76 | 168.77 | 168.77 | 2.81% | 507,812 |
| Aug 19, 2025 | 166.60 | 169.34 | 162.45 | 164.15 | 164.15 | -1.87% | 484,043 |
| Aug 18, 2025 | 162.07 | 168.71 | 161.52 | 167.28 | 167.28 | 3.26% | 565,100 |
| Aug 15, 2025 | 162.69 | 164.06 | 160.99 | 162.00 | 162.00 | -0.29% | 525,500 |
| Aug 14, 2025 | 165.55 | 165.55 | 162.41 | 162.47 | 162.47 | -3.58% | 442,900 |
| Aug 13, 2025 | 174.00 | 175.64 | 166.54 | 168.50 | 168.50 | -2.54% | 646,700 |
| Aug 12, 2025 | 165.23 | 173.32 | 164.12 | 172.90 | 172.90 | 4.72% | 643,600 |
| Aug 11, 2025 | 167.85 | 167.85 | 163.54 | 165.11 | 165.11 | -0.57% | 555,302 |
| Aug 8, 2025 | 169.98 | 169.98 | 164.81 | 166.06 | 166.06 | -1.53% | 470,621 |