Quantcast

Boot Barn Holdings, Inc. Common Stock Historical Stock Prices

BOOT 
$16.69
*  
0.78
4.9%
Get BOOT Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading BOOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.40 17.22 16.12 16.69 1,039,371
12/18/2018 16.16 17.22 16.12 16.69 1,041,282
12/17/2018 16.57 16.76 15.69 15.91 1,529,042
12/14/2018 16.39 17.36 16.39 16.87 1,305,135
12/13/2018 18.34 18.42 16.405 16.57 2,206,127
12/12/2018 18.95 19.185 18.14 18.25 1,511,925
12/11/2018 19.63 19.9636 18.63 18.87 1,261,943
12/10/2018 20.25 20.665 19.14 19.14 1,102,012
12/07/2018 22.17 22.68 19.88 20.25 1,191,894
12/06/2018 22.01 22.48 21.47 22 946,685
12/04/2018 24.12 24.12 22.24 22.59 1,102,827
12/03/2018 23.38 24.46 23.11 24.21 1,204,807
11/30/2018 22.16 22.65 21.66 22.64 794,983
11/29/2018 22 22.5862 21.72 22.24 864,227
11/28/2018 21.11 22.04 20.83 22.02 593,751
11/27/2018 21.2 21.3 20.8115 21.01 514,240
11/26/2018 20.79 21.68 20.79 21.54 932,014
11/23/2018 20.25 20.81 20.18 20.54 257,898
11/21/2018 19.48 20.83 19.29 20.71 909,610
11/20/2018 19.81 20.46 19.1 19.18 1,180,317
11/19/2018 21.51 21.92 20.08 20.71 1,416,428
11/16/2018 21.89 22.1 21.11 21.15 876,418
11/15/2018 22.5 22.69 21.71 22.11 1,190,211
11/14/2018 25.12 25.8 22.323 22.57 1,352,108
11/13/2018 25.36 26.11 24.79 24.9 902,368
11/12/2018 25.18 25.77 24.3738 25.15 606,913
11/09/2018 25.85 26.26 24.68 25.17 350,034
11/08/2018 25.55 26.6 25.55 25.99 719,060
11/07/2018 25.25 25.54 24.68 25.48 388,811
11/06/2018 25.83 26 24.89 25.14 384,971
11/05/2018 25.66 25.91 25.2 25.83 383,000
11/02/2018 25.5 26.1 24.92 25.65 457,570
11/01/2018 24.66 25.53 24.37 25.37 663,463
10/31/2018 24.57 25.31 24.37 24.68 836,571
10/30/2018 23.42 24.41 23.1 24.22 1,390,225
10/29/2018 25.4 26.02 23.1 23.39 1,377,094
10/26/2018 28.09 28.09 23.44 25.29 2,434,154
10/25/2018 27.04 28.4504 26.36 28.16 1,211,566
10/24/2018 27.89 28.38 26.85 26.9 931,949
10/23/2018 28.08 28.1769 26.23 27.9 871,812
10/22/2018 28 28.55 27.24 28.43 1,049,473
10/19/2018 27.97 28.39 27.76 27.92 630,885
10/18/2018 28.12 28.7 27.6903 27.79 695,558
10/17/2018 29.26 29.26 27.74 28.47 1,145,552
10/16/2018 27.66 28.7 26.95 28.59 839,188
10/15/2018 27.11 27.8 26.875 27.53 641,052
10/12/2018 26.31 27.24 25.96 27.13 714,228
10/11/2018 25 26.68 24.89 25.76 634,690
10/10/2018 25.93 26.3 24.88 24.91 512,341
10/09/2018 26.7 27.03 25.72 26.21 569,406
10/08/2018 25.7 26.08 25.23 25.97 486,007
10/05/2018 26.62 26.89 24.86 25.71 708,949
10/04/2018 29.03 29.1612 25.85 26.59 1,040,990
10/03/2018 29.43 29.59 28.25 29.2 647,717
10/02/2018 29.54 29.93 29.11 29.22 925,665
10/01/2018 28.25 29.675 28 29.47 740,850
09/28/2018 27.94 28.85 27.8 28.41 500,063
09/27/2018 28.75 29.07 27.84 28.05 514,946
09/26/2018 28.78 29.31 28.53 28.65 631,437
09/25/2018 28.73 29.02 27.93 28.75 741,430
09/24/2018 27.9 28.72 27.77 28.52 606,900
09/21/2018 28.42 28.6363 27.64 27.71 1,537,934
09/20/2018 28.98 29.2369 28.09 28.21 485,954
09/19/2018 29.51 29.66 28.635 28.87 525,811
09/18/2018 29.5 29.872 29.29 29.55 570,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio