Boot Barn Holdings

BOOT
🏛️ usa →
165.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 124.31 125.91 121.51 123.05 0.3M
2021-12-30 124.52 127.17 123.91 125.17 0.3M
2021-12-29 122.72 126.37 122.34 125.33 0.2M
2021-12-28 122.35 124.98 121.36 122.64 0.4M
2021-12-27 117.60 123.79 117.00 123.59 0.5M
2021-12-23 116.51 117.15 114.20 116.83 0.2M
2021-12-22 112.29 115.70 111.64 115.63 0.3M
2021-12-21 108.73 113.01 108.35 112.76 0.6M
2021-12-20 109.44 109.54 104.25 105.26 0.9M
2021-12-17 110.63 113.17 108.16 112.30 1.2M
2021-12-16 122.02 123.00 112.33 113.41 0.7M
2021-12-15 119.19 120.80 116.53 120.16 0.7M
2021-12-14 113.75 120.80 111.50 119.39 0.7M
2021-12-13 130.73 131.02 112.98 115.15 0.9M
2021-12-10 127.91 130.28 125.17 129.86 0.4M
2021-12-09 127.77 129.73 126.60 126.91 0.2M
2021-12-08 126.41 130.12 124.98 128.49 0.4M
2021-12-07 124.09 130.29 124.09 126.40 0.4M
2021-12-06 120.24 122.67 118.50 121.35 0.7M
2021-12-03 123.00 123.97 118.41 120.07 0.4M
2021-12-02 121.86 124.98 120.72 122.20 0.4M
2021-12-01 125.88 126.75 121.21 121.28 0.6M
2021-11-30 125.71 125.98 120.11 122.34 0.6M
2021-11-29 126.51 127.81 121.94 125.93 0.6M
2021-11-26 124.34 124.91 121.10 122.90 0.3M
2021-11-24 124.74 128.55 122.00 128.06 0.3M
2021-11-23 128.83 130.82 124.81 127.44 0.5M
2021-11-22 127.49 131.81 124.55 130.60 0.4M
2021-11-19 129.86 130.89 126.30 126.45 0.5M
2021-11-18 129.70 134.50 128.00 130.75 0.6M
2021-11-17 126.63 127.51 124.49 127.49 0.5M
2021-11-16 121.42 126.90 121.35 126.63 0.3M
2021-11-15 120.00 121.18 118.71 121.11 0.3M
2021-11-12 119.72 120.11 118.63 119.45 0.2M
2021-11-11 118.00 120.13 117.90 119.02 0.2M
2021-11-10 120.28 121.53 116.50 117.65 0.3M
2021-11-09 118.90 121.12 118.18 120.93 0.3M
2021-11-08 118.58 120.66 118.00 119.12 0.3M
2021-11-05 118.95 122.06 116.83 117.96 0.5M
2021-11-04 113.60 117.32 113.60 117.29 0.4M
2021-11-03 109.03 114.52 109.03 113.31 0.5M
2021-11-02 108.67 110.38 107.61 109.43 0.4M
2021-11-01 105.32 110.01 105.32 108.18 0.6M
2021-10-29 102.27 104.90 102.27 104.49 0.6M
2021-10-28 106.19 106.93 100.88 102.51 1.2M
2021-10-27 100.68 102.27 99.73 100.31 0.5M
2021-10-26 101.00 101.71 99.64 100.77 0.3M
2021-10-25 101.36 102.66 99.85 100.78 0.4M
2021-10-22 100.79 102.32 99.48 100.99 0.3M
2021-10-21 97.11 103.40 97.10 100.80 0.6M
2021-10-20 96.47 98.77 95.18 95.52 0.3M
2021-10-19 98.16 98.16 94.73 95.44 0.2M
2021-10-18 95.97 98.67 95.54 97.67 0.2M
2021-10-15 98.51 100.50 96.41 96.48 0.4M
2021-10-14 95.14 96.69 95.05 96.34 0.2M
2021-10-13 94.99 95.13 92.66 93.90 0.2M
2021-10-12 94.41 95.10 93.76 94.33 0.2M
2021-10-11 94.81 95.85 93.31 93.31 0.2M
2021-10-08 95.81 97.48 94.89 95.17 0.2M
2021-10-07 94.29 97.02 93.98 95.89 0.5M
2021-10-06 91.16 93.47 90.55 92.88 0.3M
2021-10-05 90.76 95.28 90.76 92.71 0.4M
2021-10-04 89.89 90.99 87.53 90.60 0.3M
2021-10-01 89.38 91.66 87.08 90.64 0.6M
2021-09-30 95.88 96.91 88.78 88.87 0.6M
2021-09-29 97.81 98.80 95.58 96.83 0.2M
2021-09-28 98.12 98.80 95.75 96.63 0.3M
2021-09-27 96.13 99.64 96.13 98.82 0.4M
2021-09-24 95.61 97.05 94.30 96.08 0.2M
2021-09-23 95.38 97.68 94.94 96.81 0.3M
2021-09-22 91.05 94.46 91.05 93.63 0.5M
2021-09-21 90.30 91.56 89.13 90.56 0.3M
2021-09-20 88.71 90.68 87.68 89.30 0.4M
2021-09-17 90.35 91.84 90.04 91.38 0.6M
2021-09-16 86.59 89.77 86.59 89.55 0.3M
2021-09-15 84.87 86.64 83.61 86.28 0.2M
2021-09-14 86.15 86.40 84.53 85.20 0.2M
2021-09-13 84.07 85.79 82.03 85.75 0.3M
2021-09-10 85.12 86.40 83.34 83.44 0.3M
2021-09-09 83.42 85.74 83.07 84.73 0.3M
2021-09-08 84.34 85.25 82.44 83.57 0.3M
2021-09-07 85.50 86.46 84.04 84.76 0.3M
2021-09-03 86.41 87.35 84.82 85.55 0.6M
2021-09-02 89.42 89.42 86.11 86.94 0.4M
2021-09-01 90.08 90.95 88.78 89.47 0.5M
2021-08-31 87.65 89.48 85.08 89.28 0.7M
2021-08-30 88.56 89.34 87.57 87.93 0.5M
2021-08-27 87.67 89.26 86.91 88.93 0.4M
2021-08-26 87.54 88.28 85.41 87.96 0.2M
2021-08-25 88.08 90.45 86.83 88.26 0.3M
2021-08-24 85.51 88.75 85.50 87.90 0.3M
2021-08-23 83.82 85.88 83.15 85.32 0.4M
2021-08-20 82.24 83.71 81.47 82.82 0.4M
2021-08-19 81.47 84.49 80.08 82.09 0.5M
2021-08-18 84.29 85.38 83.00 83.06 0.3M
2021-08-17 87.00 87.00 82.90 84.62 0.4M
2021-08-16 86.01 89.21 85.50 88.12 0.3M
2021-08-13 87.62 88.12 85.85 86.74 0.3M
2021-08-12 88.64 89.88 87.30 88.22 0.3M
2021-08-11 88.46 90.14 86.85 88.94 0.3M
2021-08-10 85.96 89.59 85.96 88.46 0.4M
2021-08-09 88.69 89.19 85.24 86.13 0.4M
2021-08-06 89.32 91.65 87.44 89.87 0.5M
2021-08-05 90.65 93.25 87.31 88.83 1.0M
2021-08-04 84.85 87.35 82.57 83.42 0.6M
2021-08-03 85.53 86.82 83.05 86.25 0.5M
2021-08-02 88.40 89.22 84.69 84.75 0.5M
2021-07-30 84.52 87.37 84.26 86.42 0.3M
2021-07-29 84.82 87.03 84.08 85.28 0.4M
2021-07-28 83.29 84.48 81.46 83.57 0.3M
2021-07-27 84.13 86.11 81.82 83.54 0.4M
2021-07-26 82.49 85.19 82.43 84.40 0.4M
2021-07-23 82.36 83.15 81.19 82.06 0.3M
2021-07-22 81.30 81.66 79.40 81.28 0.3M
2021-07-21 79.88 82.48 79.57 81.14 0.2M
2021-07-20 76.24 79.66 75.64 78.81 0.3M
2021-07-19 74.45 79.22 73.00 75.85 0.4M
2021-07-16 79.63 80.51 76.88 77.34 0.3M
2021-07-15 81.76 81.87 77.47 78.41 0.5M
2021-07-14 84.18 85.35 82.16 82.30 0.2M
2021-07-13 83.49 83.94 82.72 83.52 0.2M
2021-07-12 83.03 84.79 82.34 84.19 0.4M
2021-07-09 80.71 83.10 80.56 83.05 0.4M
2021-07-08 78.17 81.82 76.01 79.55 0.5M
2021-07-07 82.36 83.04 79.07 80.68 0.3M
2021-07-06 84.17 84.19 80.02 82.79 0.3M
2021-07-02 84.29 84.29 82.94 84.13 0.2M
2021-07-01 85.02 85.25 83.52 84.14 0.3M
2021-06-30 81.50 84.17 80.69 84.05 0.3M
2021-06-29 83.63 84.39 81.60 81.69 0.4M
2021-06-28 84.25 84.25 81.27 83.44 0.4M
2021-06-25 85.34 86.70 84.22 84.49 0.7M
2021-06-24 84.19 84.84 82.38 84.71 0.4M
2021-06-23 82.06 84.61 81.53 83.48 0.6M
2021-06-22 77.12 81.41 76.03 81.16 0.7M
2021-06-21 76.18 79.00 75.73 77.72 0.4M
2021-06-18 74.80 76.72 74.11 74.89 0.5M
2021-06-17 77.05 77.91 74.01 75.67 0.5M
2021-06-16 73.29 75.45 72.23 75.25 0.3M
2021-06-15 75.57 76.31 72.39 73.67 0.3M
2021-06-14 75.81 76.74 74.68 74.92 0.2M
2021-06-11 76.43 77.12 75.64 75.90 0.3M
2021-06-10 76.34 77.69 74.56 75.45 0.5M
2021-06-09 75.48 76.15 74.59 76.08 0.4M
2021-06-08 73.74 75.64 71.91 75.18 0.5M
2021-06-07 73.82 75.65 72.43 73.30 0.7M
2021-06-04 76.27 76.27 71.50 73.02 0.5M
2021-06-03 75.75 76.48 73.79 75.61 0.2M
2021-06-02 78.51 78.52 75.07 76.52 0.3M
2021-06-01 76.95 79.27 76.23 78.84 0.3M
2021-05-28 77.98 77.98 75.71 76.39 0.2M
2021-05-27 77.51 78.26 75.66 78.01 0.3M
2021-05-26 73.58 77.09 73.56 76.94 0.4M
2021-05-25 74.75 76.00 72.42 72.55 0.4M
2021-05-24 73.43 74.87 72.86 74.12 0.4M
2021-05-21 73.09 74.22 72.22 72.84 0.4M
2021-05-20 73.61 73.77 70.28 71.62 0.6M
2021-05-19 71.93 73.01 69.44 72.74 0.5M
2021-05-18 80.00 80.10 74.35 74.39 0.5M
2021-05-17 78.14 79.87 75.80 79.58 0.6M
2021-05-14 75.01 78.63 74.55 78.32 0.7M
2021-05-13 72.06 75.38 71.20 74.04 1.3M
2021-05-12 71.85 72.36 66.58 67.59 0.7M
2021-05-11 69.41 72.78 67.61 72.20 0.5M
2021-05-10 75.00 75.65 71.19 71.32 0.4M
2021-05-07 72.89 74.80 72.22 74.60 0.4M
2021-05-06 74.98 74.98 72.19 73.37 0.4M
2021-05-05 73.06 74.40 71.90 73.27 0.2M
2021-05-04 71.89 72.09 70.00 71.91 0.2M
2021-05-03 70.39 73.39 70.39 72.57 0.4M
2021-04-30 70.86 72.22 69.43 70.54 0.3M
2021-04-29 73.02 73.61 70.23 71.23 0.3M
2021-04-28 71.57 72.26 70.33 72.13 0.2M
2021-04-27 69.85 73.17 69.85 71.92 0.3M
2021-04-26 73.27 73.67 69.02 69.98 0.4M
2021-04-23 69.58 72.90 68.77 72.35 0.4M
2021-04-22 68.59 70.05 68.22 68.84 0.3M
2021-04-21 65.32 68.42 64.99 68.04 0.3M
2021-04-20 67.52 68.01 64.17 65.62 0.2M
2021-04-19 67.50 68.82 67.29 67.68 0.3M
2021-04-16 67.90 68.70 65.97 68.06 0.3M
2021-04-15 67.35 67.99 66.22 67.06 0.2M
2021-04-14 66.23 67.91 65.09 66.56 0.3M
2021-04-13 67.00 67.29 63.72 66.02 0.3M
2021-04-12 68.64 69.18 66.33 66.80 0.3M
2021-04-09 66.05 69.38 65.70 68.74 0.4M
2021-04-08 65.22 66.63 63.95 65.77 0.4M
2021-04-07 66.04 66.93 64.89 65.17 0.4M
2021-04-06 63.99 66.87 63.85 66.01 0.6M
2021-04-05 63.30 63.30 60.23 62.92 0.3M
2021-04-01 63.27 63.29 60.69 61.80 0.4M
2021-03-31 62.23 63.66 61.88 62.31 0.5M
2021-03-30 59.49 63.08 59.49 62.08 0.5M
2021-03-29 62.67 65.04 59.15 59.20 0.5M
2021-03-26 62.22 63.85 61.13 63.30 0.3M
2021-03-25 55.61 61.33 55.00 61.12 0.5M
2021-03-24 59.24 59.95 56.54 56.69 0.3M
2021-03-23 61.89 62.50 58.06 58.16 0.5M
2021-03-22 65.96 67.49 62.72 62.88 0.3M
2021-03-19 63.90 65.78 62.53 65.60 0.6M
2021-03-18 64.40 66.17 63.09 63.48 0.4M
2021-03-17 60.06 64.61 60.06 64.47 0.5M
2021-03-16 62.69 62.73 59.63 60.71 0.3M
2021-03-15 62.58 64.62 61.11 63.00 0.5M
2021-03-12 61.22 63.24 60.63 63.22 0.5M
2021-03-11 60.14 62.08 59.89 61.06 0.4M
2021-03-10 58.71 60.50 57.84 59.50 0.4M
2021-03-09 61.49 61.55 58.43 58.63 0.4M
2021-03-08 59.08 61.55 58.67 60.32 0.6M
2021-03-05 57.29 58.78 54.72 58.45 0.6M
2021-03-04 58.66 59.48 53.73 55.76 0.7M
2021-03-03 62.30 62.53 58.84 58.87 0.4M
2021-03-02 63.99 64.77 61.72 61.73 0.3M
2021-03-01 61.94 64.47 60.54 64.30 0.4M
2021-02-26 60.83 62.30 58.13 60.42 0.7M
2021-02-25 65.40 66.35 60.15 60.71 0.8M
2021-02-24 60.42 69.18 59.79 65.52 1.7M
2021-02-23 60.41 60.78 57.32 60.41 0.7M
2021-02-22 60.19 63.84 60.19 61.75 0.5M
2021-02-19 60.03 61.94 59.75 60.91 0.4M
2021-02-18 60.94 61.67 58.68 59.68 0.4M
2021-02-17 60.44 61.56 58.50 61.33 0.4M
2021-02-16 61.20 61.88 59.97 61.03 0.5M
2021-02-12 60.38 61.59 59.95 60.88 0.4M
2021-02-11 60.48 62.83 59.73 60.89 0.5M
2021-02-10 59.74 61.06 58.99 60.03 0.4M
2021-02-09 59.60 59.60 58.10 58.92 0.5M
2021-02-08 60.90 61.16 58.50 59.61 0.5M
2021-02-05 59.52 61.27 58.58 60.62 0.7M
2021-02-04 58.22 59.99 58.02 59.14 0.5M
2021-02-03 58.87 59.46 56.35 57.71 0.6M
2021-02-02 58.37 59.42 56.96 58.02 0.6M
2021-02-01 58.08 58.52 56.05 57.56 0.5M
2021-01-29 57.72 58.49 55.82 57.24 0.6M
2021-01-28 54.77 58.09 54.77 57.68 1.0M
2021-01-27 56.05 58.23 53.57 56.37 1.2M
2021-01-26 59.39 62.50 56.71 57.43 1.2M
2021-01-25 58.65 62.31 58.34 59.82 1.7M
2021-01-22 57.34 58.46 57.14 58.35 0.7M
2021-01-21 59.58 59.59 57.50 57.63 0.8M
2021-01-20 58.26 59.28 57.33 58.95 0.6M
2021-01-19 58.75 58.88 57.08 58.28 0.7M
2021-01-15 55.14 57.23 54.87 56.98 0.7M
2021-01-14 54.71 57.00 54.68 56.21 0.8M
2021-01-13 56.32 56.53 53.91 54.22 0.6M
2021-01-12 56.17 57.89 54.46 56.59 0.7M
2021-01-11 53.00 55.64 51.84 54.70 1.6M
2021-01-08 47.82 48.66 47.23 48.59 0.5M
2021-01-07 48.39 48.91 46.99 47.58 0.4M
2021-01-06 44.73 47.90 44.22 47.86 0.9M
2021-01-05 41.77 44.20 41.77 43.76 0.5M
2021-01-04 43.50 43.69 41.44 41.86 0.6M