Quantcast

Boot Barn Holdings, Inc. Common Stock Historical Stock Prices

BOOT 
$23.93
*  
0.19
0.8%
Get BOOT Alerts
*Delayed - data as of Jul. 18, 2018 10:44 ET  -  Find a broker to begin trading BOOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BOOT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:44 23.90 24.33 23.74 23.93 144,865
07/17/2018 23.11 23.8 23.11 23.74 614,350
07/16/2018 23.04 23.39 22.79 23.11 348,496
07/13/2018 22.78 23.13 22.6029 22.95 476,611
07/12/2018 22.75 23.26 22.05 22.8 591,688
07/11/2018 22.94 22.94 22.43 22.73 552,750
07/10/2018 23.34 23.44 22.84 23.07 328,639
07/09/2018 23.36 23.97 23.11 23.46 749,469
07/06/2018 22.23 23.7896 22.23 23.32 967,172
07/05/2018 21.82 22.135 21.39 22.1 576,377
07/03/2018 21.5 22.01 21.35 21.65 243,290
07/02/2018 20.59 21.38 20.27 21.32 439,237
06/29/2018 21.77 21.77 20.485 20.75 557,567
06/28/2018 21.65 21.84 21.3 21.52 342,884
06/27/2018 22.36 22.69 21.66 21.67 509,442
06/26/2018 21.85 22.42 21.58 22.33 557,632
06/25/2018 22.32 22.32 21.58 21.78 428,042
06/22/2018 22.58 22.8 22.07 22.39 1,178,828
06/21/2018 22.45 22.95 22.16 22.49 506,912
06/20/2018 22.83 22.85 22.12 22.49 424,786
06/19/2018 22.78 22.8834 21.94 22.67 655,639
06/18/2018 22.43 23.105 22.27 22.96 542,164
06/15/2018 22.59 22.95 22.26 22.64 963,751
06/14/2018 22.76 23.11 22.32 22.75 477,644
06/13/2018 22.98 23.31 22.57 22.75 1,448,896
06/12/2018 23.5 23.84 22.86 23 603,257
06/11/2018 23.49 23.6048 22.55 23.26 592,701
06/08/2018 23.47 23.6 23.32 23.49 385,937
06/07/2018 23.78 23.96 23.34 23.57 337,346
06/06/2018 24.5 24.845 23.05 23.65 810,391
06/05/2018 24.41 24.89 24.34 24.42 501,447
06/04/2018 24.83 25 24.395 24.52 754,143
06/01/2018 23.89 24.92 23.8 24.66 1,169,655
05/31/2018 24.55 24.55 23.52 23.68 1,219,305
05/30/2018 24.18 25 24.06 24.51 1,037,581
05/29/2018 23.91 24.38 23.69 24.14 907,279
05/25/2018 23.83 24.2 23.67 24.03 541,095
05/24/2018 23.43 24.315 23.43 23.92 642,960
05/23/2018 23.24 23.75 23.15 23.53 705,015
05/22/2018 23.87 24.1 23.34 23.38 930,703
05/21/2018 23.57 23.83 23.54 23.83 1,409,241
05/18/2018 23.07 23.74 23.05 23.4 4,761,115
05/17/2018 24.69 25.38 23.89 24.49 1,535,809
05/16/2018 25.64 26.25 24.28 24.52 7,436,090
05/15/2018 21.51 21.99 21.41 21.96 1,559,565
05/14/2018 20.99 22.17 20.905 21.5 1,161,675
05/11/2018 20.61 20.87 20.51 20.82 606,949
05/10/2018 20.83 20.97 20.48 20.53 323,111
05/09/2018 20.26 20.85 20.21 20.82 427,434
05/08/2018 20.05 20.78 20.05 20.24 386,915
05/07/2018 19.5 20.21 19.47 20.12 345,192
05/04/2018 19.58 19.73 19.21 19.41 392,682
05/03/2018 19.61 19.82 19.1101 19.67 466,358
05/02/2018 19.29 19.9 18.95 19.73 610,366
05/01/2018 19.46 19.54 18.81 19.2 274,358
04/30/2018 20.05 20.23 19.47 19.57 532,747
04/27/2018 19.75 20.36 19.7272 19.95 355,484
04/26/2018 19.65 20.58 19.54 19.75 695,085
04/25/2018 19.65 20 19.48 19.57 367,025
04/24/2018 19.6 20 19.28 19.74 729,565
04/23/2018 19.01 19.46 18.82 19.4 954,728
04/20/2018 18.45 18.7299 18.35 18.56 257,930
04/19/2018 18.25 18.74 18.05 18.6 367,611
04/18/2018 17.65 18.45 17.65 18.35 399,599
04/17/2018 17.42 17.87 17.21 17.54 330,149
*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