Boot Barn Holdings, Inc.BOOTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $179.14 | $183.20 | $177.50 | $183.00 | 395,419 |
| 1/30/2026 | $173.49 | $180.35 | $171.69 | $178.48 | 985,900 |
| 1/29/2026 | $171.46 | $175.89 | $171.46 | $174.82 | 669,633 |
| 1/28/2026 | $180.24 | $180.24 | $172.00 | $172.29 | 787,731 |
| 1/27/2026 | $180.95 | $181.33 | $176.76 | $178.69 | 678,400 |
| 1/26/2026 | $181.29 | $182.62 | $176.75 | $180.21 | 1.05M |
| 1/23/2026 | $185.99 | $187.02 | $179.74 | $183.98 | 954,620 |
| 1/22/2026 | $200.94 | $202.26 | $187.15 | $188.48 | 755,254 |
| 1/21/2026 | $196.62 | $198.79 | $192.32 | $198.78 | 599,200 |
| 1/20/2026 | $189.93 | $196.76 | $189.93 | $195.26 | 587,783 |
| 1/16/2026 | $187.94 | $195.65 | $185.63 | $192.69 | 827,300 |
| 1/15/2026 | $186.64 | $190.28 | $186.38 | $187.40 | 621,400 |
| 1/14/2026 | $192.56 | $193.04 | $185.49 | $187.29 | 620,500 |
| 1/13/2026 | $202.19 | $202.61 | $193.18 | $194.03 | 506,723 |
| 1/12/2026 | $189.90 | $201.82 | $182.50 | $200.51 | 894,200 |
| 1/9/2026 | $192.53 | $196.11 | $189.00 | $195.67 | 696,641 |
| 1/8/2026 | $191.25 | $194.63 | $187.13 | $192.44 | 653,200 |
| 1/7/2026 | $195.91 | $196.90 | $188.15 | $190.84 | 609,909 |
| 1/6/2026 | $193.51 | $200.60 | $191.60 | $195.98 | 604,700 |
| 1/5/2026 | $186.50 | $198.54 | $186.03 | $193.51 | 919,814 |
| 1/2/2026 | $177.87 | $188.51 | $177.37 | $186.63 | 705,223 |
| 12/31/2025 | $180.01 | $180.01 | $175.40 | $176.47 | 307,047 |
| 12/30/2025 | $177.59 | $180.97 | $176.72 | $178.26 | 411,758 |
| 12/29/2025 | $183.35 | $183.35 | $176.26 | $178.38 | 763,514 |
| 12/26/2025 | $188.32 | $191.97 | $185.38 | $185.98 | 410,600 |
| 12/24/2025 | $186.45 | $189.58 | $185.80 | $189.28 | 258,200 |
| 12/23/2025 | $190.49 | $190.49 | $183.42 | $186.86 | 557,018 |
| 12/22/2025 | $192.26 | $197.46 | $188.44 | $189.43 | 538,714 |
| 12/19/2025 | $188.82 | $191.84 | $184.88 | $191.12 | 1.31M |
| 12/18/2025 | $197.26 | $197.99 | $189.35 | $189.49 | 527,025 |
| 12/17/2025 | $202.26 | $202.99 | $192.95 | $195.31 | 595,018 |
| 12/16/2025 | $204.41 | $209.84 | $201.50 | $202.14 | 461,623 |
| 12/15/2025 | $206.88 | $208.95 | $202.97 | $205.27 | 479,817 |
| 12/12/2025 | $208.86 | $210.25 | $203.46 | $204.71 | 554,303 |
| 12/11/2025 | $203.20 | $209.24 | $201.58 | $207.98 | 571,500 |
| 12/10/2025 | $202.05 | $205.22 | $196.35 | $198.73 | 644,719 |
| 12/9/2025 | $197.60 | $203.08 | $197.32 | $201.60 | 347,230 |
| 12/8/2025 | $202.49 | $203.09 | $197.20 | $197.66 | 420,605 |
| 12/5/2025 | $197.43 | $204.39 | $197.43 | $202.18 | 414,256 |
| 12/4/2025 | $199.66 | $201.87 | $194.04 | $198.20 | 284,987 |
| 12/3/2025 | $196.47 | $201.60 | $194.02 | $201.06 | 445,831 |
| 12/2/2025 | $195.68 | $198.01 | $194.00 | $194.04 | 538,100 |
| 12/1/2025 | $191.41 | $197.14 | $190.63 | $195.12 | 450,800 |
| 11/28/2025 | $196.63 | $196.63 | $192.85 | $193.82 | 156,900 |
| 11/26/2025 | $194.95 | $198.53 | $194.03 | $194.11 | 686,753 |
| 11/25/2025 | $185.81 | $197.47 | $183.53 | $195.76 | 650,311 |
| 11/24/2025 | $181.84 | $187.99 | $180.42 | $184.45 | 486,000 |
| 11/21/2025 | $174.59 | $187.11 | $174.59 | $183.90 | 605,700 |
| 11/20/2025 | $177.54 | $180.97 | $172.28 | $173.07 | 316,200 |
| 11/19/2025 | $172.19 | $178.14 | $171.27 | $175.53 | 535,759 |
| 11/18/2025 | $170.16 | $171.50 | $168.19 | $171.08 | 224,735 |
| 11/17/2025 | $172.55 | $176.64 | $170.30 | $171.34 | 262,346 |
| 11/14/2025 | $176.39 | $177.67 | $172.75 | $173.13 | 338,800 |
| 11/13/2025 | $178.16 | $181.33 | $176.37 | $179.53 | 529,100 |
| 11/12/2025 | $186.35 | $189.52 | $178.32 | $178.95 | 591,300 |
| 11/11/2025 | $184.61 | $187.45 | $183.49 | $183.92 | 327,700 |
| 11/10/2025 | $189.00 | $191.02 | $182.60 | $187.07 | 279,924 |
| 11/7/2025 | $182.47 | $188.69 | $181.36 | $186.68 | 395,126 |
| 11/6/2025 | $187.31 | $188.44 | $182.27 | $182.80 | 711,217 |
| 11/5/2025 | $183.04 | $191.09 | $181.27 | $187.31 | 540,306 |
| 11/4/2025 | $185.83 | $188.60 | $182.60 | $184.77 | 733,343 |