Quantcast

Boot Barn Holdings, Inc. Common Stock Historical Stock Prices

BOOT 
$24.9
*  
0.25
0.99%
Get BOOT Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading BOOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BOOT Pre-Market
 
 
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 13-AUG-2018 TO 13-NOV-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 25.235 26.11 24.79 24.90 897,103
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
09/17/2018 30.27 30.85 29.34 29.51 887,195
09/14/2018 30.13 30.25 29.19 29.68 689,800
09/13/2018 31.53 31.615 29.92 30.13 669,951
09/12/2018 31.08 31.48 30.472 31.39 473,719
09/11/2018 30.76 31.41 30.265 31 595,767
09/10/2018 30.48 31.27 30.28 30.75 502,026
09/07/2018 29.73 31.23 29.681 30.4 546,273
09/06/2018 30.1 30.86 29.72 29.73 591,490
09/05/2018 29.8 30.6 29.29 30.05 624,249
09/04/2018 29.88 30 28.755 29.94 827,310
08/31/2018 29.24 29.96 29.17 29.93 480,725
08/30/2018 29.07 30.26 29.07 29.35 861,578
08/29/2018 28.75 29.23 28.31 29.1 616,765
08/28/2018 27.78 28.8 27.675 28.7 882,790
08/27/2018 26.67 28.09 26.67 27.58 1,046,927
08/24/2018 26.61 26.74 25.66 26.68 513,211
08/23/2018 27.16 27.16 26.36 26.72 447,171
08/22/2018 27.78 28.23 27.17 27.24 461,326
08/21/2018 27.65 27.95 27.11 27.69 392,677
08/20/2018 27.32 27.62 27 27.59 427,273
08/17/2018 26.5 27.3499 26.34 27.09 534,522
08/16/2018 26.75 27.38 26.34 26.55 1,115,082
08/15/2018 28 28 26.03 26.55 735,092
08/14/2018 26.94 28.3 26.85 28.18 1,296,297
08/13/2018 26.7 27.32 26.64 26.88 632,704
*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