BOOT
Boot Barn Hldgs (BOOT)
NYSE
$122.04+$0.16 (+0.13%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.7B
    Market Cap
  • -28.88%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -18.01%
    Low Price$120.47
    High Price$154.29
  • 3 Months
    -22.72%
    Low Price$120.47
    High Price$169.17
  • 1 Year
    -28.88%
    Low Price$120.47
    High Price$207.98
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
122.75
123.08
120.00
121.88
+0.74%
786,688
10/01/2026
120.94
123.42
119.52
120.98
+0.42%
504,858
09/30/2026
122.60
123.73
119.70
120.47
-1.16%
637,268
09/29/2026
124.51
126.25
119.21
121.89
-3.38%
664,527
09/28/2026
123.24
126.92
122.01
126.16
+2.32%
850,412
09/25/2026
126.26
126.67
122.80
123.30
-2.14%
523,693
09/24/2026
124.93
127.39
123.44
126.00
+1.21%
608,106
09/23/2026
127.43
128.68
123.63
124.49
-3.71%
463,709
09/22/2026
126.99
131.80
126.83
129.28
+3.98%
874,885
09/21/2026
124.09
126.27
122.16
124.33
+1.15%
576,563
09/18/2026
123.48
124.69
122.58
122.92
+0.07%
983,157
09/17/2026
125.10
125.20
120.64
122.83
+0.07%
678,583
09/16/2026
128.66
130.47
122.46
122.75
-4.38%
1,462,038
09/15/2026
142.00
143.52
126.80
128.37
-10.13%
1,893,304
09/14/2026
141.91
145.49
141.62
142.84
-1.07%
487,478
09/11/2026
142.79
145.77
141.72
144.39
+2.64%
502,968
09/10/2026
140.57
142.79
139.04
140.68
-1.64%
615,984
09/09/2026
151.01
152.15
142.72
143.02
-6.28%
597,496
09/08/2026
154.82
154.96
151.35
152.60
-1.10%
363,921
09/04/2026
147.11
155.03
147.11
154.29
+4.70%
463,976
09/03/2026
150.30
151.09
146.27
147.36
-0.87%
394,821
09/02/2026
148.22
150.66
147.85
148.66
-0.08%
432,852
09/01/2026
149.26
153.20
147.79
148.78
-1.23%
716,707
08/31/2026
154.34
154.62
150.17
150.63
-2.73%
437,320
08/28/2026
156.51
158.55
154.71
154.85
-0.49%
337,944
08/27/2026
158.06
158.74
153.73
155.62
-2.57%
551,518
08/26/2026
160.48
162.56
159.07
159.72
+0.02%
416,737
08/25/2026
161.69
164.19
157.38
159.69
-1.31%
895,335
08/24/2026
167.18
168.84
160.75
161.81
-2.27%
727,368
08/21/2026
162.87
167.18
162.14
165.57
+3.34%
573,570
08/20/2026
165.89
166.15
158.79
160.22
-5.29%
707,278
08/19/2026
159.41
169.23
159.41
169.17
+7.01%
738,181
08/18/2026
162.35
163.68
157.85
158.09
-3.68%
593,893
08/17/2026
161.47
164.54
160.12
164.13
+0.50%
688,460
08/14/2026
162.87
164.93
161.28
163.32
+0.52%
505,099
08/13/2026
162.04
166.14
159.04
162.48
+1.08%
557,271
08/12/2026
167.35
167.35
160.47
160.74
-3.05%
628,284
08/11/2026
167.77
170.47
165.09
165.80
-1.65%
531,798
08/10/2026
166.71
172.06
165.08
168.59
+3.05%
588,141
08/07/2026
162.85
165.54
161.60
163.60
-0.27%
511,046
08/06/2026
162.01
170.53
161.34
164.04
+1.82%
722,060
08/05/2026
162.69
165.55
159.44
161.11
-1.33%
600,550
08/04/2026
161.52
165.63
161.32
163.28
+2.95%
913,178
08/03/2026
153.78
164.61
153.78
158.60
+6.45%
1,001,879
07/31/2026
154.00
154.00
148.71
148.99
-3.49%
926,881
07/30/2026
148.19
157.61
148.19
154.37
+2.31%
1,767,763
07/29/2026
156.01
160.14
148.80
150.89
-4.87%
1,180,503
07/29/2026
$1.91 Earnings
07/28/2026
156.13
160.51
155.80
158.62
+2.26%
730,601
07/27/2026
152.60
156.29
152.60
155.12
+3.43%
705,981
07/24/2026
147.57
151.90
147.57
149.98
+1.50%
753,497
07/23/2026
146.99
148.22
143.87
147.76
-1.08%
740,974
07/22/2026
149.17
150.10
146.00
149.38
+0.22%
407,308
07/21/2026
150.97
152.00
146.64
149.05
-0.58%
794,528
07/20/2026
151.00
152.18
147.81
149.92
-1.67%
695,137
07/17/2026
150.56
159.00
149.32
152.47
-0.86%
437,283
07/16/2026
152.38
159.00
152.38
153.80
-0.25%
531,759
07/15/2026
154.81
159.44
153.72
154.19
-0.97%
592,772
07/14/2026
166.26
167.79
155.69
155.70
-5.25%
637,072
07/13/2026
163.17
167.74
162.11
164.32
+1.92%
612,517
07/10/2026
158.44
162.43
157.54
161.23
+2.45%
434,396
07/09/2026
156.46
160.31
154.00
157.37
+0.59%
483,382
07/08/2026
157.49
159.99
153.92
156.44
-1.01%
466,233
07/07/2026
159.91
163.28
156.63
158.03
-0.47%
617,674
07/06/2026
154.61
161.01
154.52
158.77
+0.67%
772,985
07/02/2026
161.16
163.29
155.71
157.72
-2.74%
477,848
07/01/2026
162.42
165.80
161.54
162.17
-1.28%
430,796
06/30/2026
165.00
165.86
158.37
164.27
-0.17%
592,233
06/29/2026
175.64
175.64
163.52
164.55
-7.34%
1,016,339
06/26/2026
173.65
178.01
172.67
177.58
+1.39%
1,154,880
06/25/2026
177.07
178.67
173.58
175.15
-1.31%
529,232
06/24/2026
174.69
182.79
174.67
177.48
+2.26%
692,750
06/23/2026
174.92
177.82
172.65
173.56
-2.75%
690,117
06/22/2026
177.87
184.18
175.85
178.46
+2.43%
1,087,564
06/18/2026
169.85
177.19
168.27
174.22
+5.13%
1,026,317
06/17/2026
164.80
172.70
164.11
165.72
+1.97%
804,875
06/16/2026
167.01
172.38
161.80
162.52
-2.03%
697,659
06/15/2026
171.37
177.08
165.36
165.88
-2.77%
694,929
06/12/2026
176.56
178.07
168.18
170.61
-2.50%
511,703
06/11/2026
164.29
175.14
164.27
174.98
+5.93%
586,251
06/10/2026
169.28
172.70
162.46
165.19
-3.29%
824,450
06/09/2026
164.63
173.07
164.63
170.81
+5.31%
701,410
06/08/2026
167.85
171.04
160.87
162.20
-3.22%
552,963
06/05/2026
168.32
170.77
165.43
167.60
-0.92%
471,663
06/04/2026
173.98
174.66
166.45
169.15
-0.90%
601,035
06/03/2026
169.95
170.78
166.95
170.69
-0.70%
684,785
06/02/2026
169.08
175.79
168.96
171.89
+1.21%
619,661
06/01/2026
165.39
170.89
163.28
169.84
-0.02%
844,366
05/29/2026
170.09
171.76
166.23
169.87
-0.53%
696,323
05/28/2026
166.02
175.32
162.70
170.77
+3.28%
923,728
05/27/2026
166.32
171.51
165.00
165.35
+0.77%
698,090
05/26/2026
160.31
164.96
158.09
164.09
+6.10%
879,095
05/22/2026
154.86
156.00
151.25
154.65
+0.10%
597,348
05/21/2026
141.01
154.70
139.57
154.49
+8.59%
1,008,948
05/20/2026
141.49
145.55
137.76
142.27
+0.52%
1,280,382
05/19/2026
140.21
144.90
137.53
141.54
+0.32%
639,479
05/18/2026
143.60
148.49
138.30
141.09
-1.92%
904,998
05/15/2026
156.95
156.97
143.39
143.85
-1.71%
1,783,444
05/14/2026
147.82
150.38
140.80
146.36
+0.77%
1,244,534
05/14/2026
$1.45 Earnings