Boot Barn Holdings, Inc. Common Stock (BOOT)
108.60
-8.09 (-6.93%)
Boot Barn Holdings Inc is a leading retailer specializing in Western and work-related apparel, footwear, and accessories
The company offers a wide range of high-quality products catering to the lifestyle of those who live, work, and play in the Western United States. With a focus on providing a unique shopping experience, Boot Barn features both well-known national brands and its own private label merchandise. The company also emphasizes customer service and community engagement, making it a go-to destination for individuals seeking authentic Western wear and gear.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 114.63 | 115.51 | 105.33 | 108.60 | 1,326,134 | 108.60 |
| 3/06/2025 | 111.30 | 119.63 | 110.81 | 116.69 | 1,243,799 | 116.69 |
| 3/05/2025 | 110.98 | 113.86 | 109.29 | 113.70 | 920,677 | 113.70 |
| 3/04/2025 | 112.80 | 114.40 | 109.83 | 111.82 | 1,159,778 | 111.82 |
| 3/03/2025 | 123.65 | 123.80 | 114.60 | 114.88 | 1,173,624 | 114.88 |
| 2/28/2025 | 120.89 | 124.05 | 120.19 | 122.43 | 987,827 | 122.43 |
| 2/27/2025 | 129.80 | 129.80 | 119.81 | 120.76 | 1,529,152 | 120.76 |
| 2/26/2025 | 127.92 | 133.60 | 127.82 | 129.78 | 1,196,976 | 129.78 |
| 2/25/2025 | 128.21 | 129.44 | 125.19 | 125.94 | 522,498 | 125.94 |
| 2/24/2025 | 129.06 | 129.45 | 125.48 | 128.39 | 1,009,934 | 128.39 |
| 2/21/2025 | 134.07 | 134.07 | 126.50 | 128.33 | 757,219 | 128.33 |
| 2/20/2025 | 132.78 | 134.11 | 129.64 | 132.21 | 632,337 | 132.21 |
| 2/19/2025 | 136.62 | 138.12 | 131.60 | 133.46 | 702,418 | 133.46 |
| 2/18/2025 | 137.81 | 141.33 | 136.43 | 138.00 | 750,069 | 138.00 |
| 2/14/2025 | 137.31 | 138.51 | 135.24 | 137.26 | 908,120 | 137.26 |
| 2/13/2025 | 132.90 | 134.78 | 130.33 | 134.76 | 826,392 | 134.76 |
| 2/12/2025 | 129.08 | 132.38 | 129.08 | 131.86 | 837,707 | 131.86 |
| 2/11/2025 | 136.62 | 136.62 | 129.41 | 130.14 | 1,408,992 | 130.14 |
| 2/10/2025 | 141.00 | 141.12 | 134.40 | 138.15 | 1,018,651 | 138.15 |
| 2/07/2025 | 140.70 | 142.25 | 138.59 | 139.95 | 493,792 | 139.95 |
| 2/06/2025 | 145.32 | 146.24 | 140.72 | 141.28 | 783,487 | 141.28 |
| 2/05/2025 | 144.52 | 144.99 | 139.57 | 144.06 | 970,758 | 144.06 |
| 2/04/2025 | 147.11 | 147.23 | 140.66 | 144.22 | 1,082,987 | 144.22 |
| 2/03/2025 | 155.02 | 156.54 | 144.15 | 145.52 | 2,493,932 | 145.52 |
| 1/31/2025 | 157.25 | 173.16 | 155.25 | 160.85 | 2,619,108 | 160.85 |
| 1/30/2025 | 174.25 | 176.53 | 172.21 | 174.52 | 1,127,473 | 174.52 |
| 1/29/2025 | 173.41 | 176.64 | 172.26 | 173.44 | 755,667 | 173.44 |
| 1/28/2025 | 169.75 | 173.97 | 168.29 | 173.97 | 551,248 | 173.97 |
| 1/27/2025 | 166.56 | 168.46 | 164.80 | 168.42 | 862,530 | 168.42 |
| 1/24/2025 | 167.40 | 170.77 | 165.75 | 168.76 | 429,613 | 168.76 |
| 1/23/2025 | 164.27 | 168.51 | 163.46 | 168.50 | 979,421 | 168.50 |
| 1/22/2025 | 160.93 | 165.85 | 160.93 | 163.44 | 784,965 | 163.44 |
| 1/21/2025 | 163.92 | 163.92 | 158.76 | 161.75 | 731,624 | 161.75 |
| 1/17/2025 | 155.40 | 162.18 | 154.75 | 160.70 | 917,017 | 160.70 |
| 1/16/2025 | 152.01 | 154.46 | 149.98 | 153.27 | 564,533 | 153.27 |
| 1/15/2025 | 154.86 | 155.74 | 150.43 | 152.03 | 1,108,727 | 152.03 |
| 1/14/2025 | 156.42 | 157.00 | 149.11 | 150.08 | 1,218,798 | 150.08 |
| 1/13/2025 | 159.00 | 168.74 | 153.64 | 154.97 | 1,411,221 | 154.97 |
| 1/10/2025 | 161.39 | 163.04 | 155.26 | 156.14 | 919,660 | 156.14 |
| 1/08/2025 | 159.83 | 160.40 | 153.89 | 160.34 | 624,333 | 160.34 |
| 1/07/2025 | 160.65 | 162.00 | 156.71 | 160.41 | 749,330 | 160.41 |
| 1/06/2025 | 158.70 | 162.37 | 157.50 | 157.88 | 996,866 | 157.88 |
| 1/03/2025 | 153.83 | 158.63 | 151.16 | 158.50 | 576,905 | 158.50 |
| 1/02/2025 | 151.75 | 154.92 | 150.59 | 152.62 | 574,961 | 152.62 |
| 12/31/2024 | 153.31 | 0.00 | 153.31 | 151.82 | 0 | 151.82 |
| 12/30/2024 | 151.84 | 154.84 | 150.99 | 153.31 | 533,778 | 153.31 |
| 12/27/2024 | 154.40 | 156.76 | 152.87 | 156.67 | 542,282 | 156.67 |
| 12/26/2024 | 147.63 | 155.76 | 147.11 | 155.76 | 566,548 | 155.76 |
| 12/24/2024 | 147.97 | 149.14 | 143.82 | 148.33 | 249,367 | 148.33 |
| 12/23/2024 | 147.06 | 149.46 | 146.19 | 147.98 | 630,438 | 147.98 |
| 12/20/2024 | 143.83 | 150.27 | 143.52 | 147.75 | 769,551 | 147.75 |
| 12/19/2024 | 147.25 | 148.19 | 144.75 | 147.05 | 260,818 | 147.05 |
| 12/18/2024 | 149.00 | 153.04 | 144.63 | 145.57 | 492,489 | 145.57 |
| 12/17/2024 | 147.00 | 151.48 | 146.23 | 149.02 | 522,559 | 149.02 |
| 12/16/2024 | 144.62 | 149.50 | 143.97 | 148.89 | 681,407 | 148.89 |
| 12/13/2024 | 146.79 | 148.79 | 143.58 | 144.49 | 522,014 | 144.49 |
| 12/12/2024 | 146.60 | 149.48 | 145.27 | 146.73 | 461,606 | 146.73 |
| 12/11/2024 | 148.75 | 150.20 | 145.56 | 146.16 | 603,109 | 146.16 |
| 12/10/2024 | 149.00 | 149.62 | 146.90 | 147.21 | 394,312 | 147.21 |
| 12/09/2024 | 155.84 | 156.42 | 148.27 | 148.49 | 634,468 | 148.49 |