Boot Barn Holdings, Inc. Common Stock (BOOT)
174.52
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/06/2024 | 150.61 | 155.29 | 149.72 | 154.87 | 808,547 | 154.87 |
| 12/05/2024 | 144.45 | 149.72 | 144.25 | 148.57 | 608,203 | 148.57 |
| 12/04/2024 | 146.76 | 148.40 | 145.33 | 145.74 | 559,687 | 145.74 |
| 12/03/2024 | 146.35 | 148.04 | 141.81 | 147.53 | 493,819 | 147.53 |
| 12/02/2024 | 138.46 | 146.15 | 136.23 | 146.05 | 882,534 | 146.05 |
| 11/29/2024 | 137.91 | 139.42 | 136.90 | 137.14 | 337,531 | 137.14 |
| 11/27/2024 | 139.88 | 141.00 | 135.60 | 136.23 | 649,757 | 136.23 |
| 11/26/2024 | 142.73 | 143.70 | 136.35 | 138.83 | 1,159,962 | 138.83 |
| 11/25/2024 | 138.20 | 146.42 | 138.20 | 145.45 | 1,213,314 | 145.45 |
| 11/22/2024 | 138.59 | 139.63 | 137.00 | 137.05 | 544,315 | 137.05 |
| 11/21/2024 | 133.11 | 137.28 | 132.49 | 136.29 | 593,258 | 136.29 |
| 11/20/2024 | 132.66 | 133.87 | 130.72 | 132.65 | 636,609 | 132.65 |
| 11/19/2024 | 132.95 | 133.42 | 129.35 | 132.86 | 838,867 | 132.86 |
| 11/18/2024 | 135.90 | 135.90 | 133.21 | 134.11 | 544,526 | 134.11 |
| 11/15/2024 | 133.69 | 136.36 | 132.41 | 135.02 | 678,286 | 135.02 |
| 11/14/2024 | 133.40 | 135.66 | 132.66 | 132.93 | 602,249 | 132.93 |
| 11/13/2024 | 135.87 | 136.92 | 130.82 | 132.37 | 771,269 | 132.37 |
| 11/12/2024 | 135.88 | 138.07 | 133.03 | 134.63 | 1,194,302 | 134.63 |
| 11/11/2024 | 136.90 | 137.74 | 133.96 | 136.41 | 1,042,959 | 136.41 |
| 11/08/2024 | 133.79 | 136.82 | 132.27 | 135.14 | 718,839 | 135.14 |
| 11/07/2024 | 127.62 | 134.66 | 126.56 | 134.46 | 919,091 | 134.46 |
| 11/06/2024 | 134.08 | 136.17 | 126.29 | 127.21 | 1,407,686 | 127.21 |
| 11/05/2024 | 128.00 | 131.00 | 127.75 | 130.15 | 819,953 | 130.15 |
| 11/04/2024 | 125.53 | 131.19 | 125.50 | 128.67 | 1,027,292 | 128.67 |
| 11/01/2024 | 125.27 | 127.04 | 124.47 | 125.47 | 982,839 | 125.47 |
| 10/31/2024 | 127.90 | 127.90 | 124.38 | 124.55 | 894,818 | 124.55 |