BOOT
Boot Barn Hldgs (BOOT)
NYSE
$138.40+$4.73 (+3.54%)
Price as of Nov 13, 2026 12:05 PM EST
  • $4.0B
    Market Cap
  • -25.54%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +11.42%
    Low Price$111.69
    High Price$145.56
  • 3 Months
    -16.84%
    Low Price$111.69
    High Price$169.17
  • 1 Year
    -25.54%
    Low Price$111.69
    High Price$207.98
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
136.37
136.91
133.60
133.67
-1.34%
568,871
11/11/2026
135.88
136.03
131.49
135.49
+0.80%
523,605
11/10/2026
134.81
135.26
132.31
134.42
-0.50%
373,375
11/09/2026
132.93
137.75
132.92
135.10
+3.16%
728,255
11/06/2026
138.75
142.77
130.15
130.96
-5.66%
1,026,101
11/05/2026
147.25
148.44
136.63
138.82
-4.63%
1,018,484
11/04/2026
138.71
146.12
138.26
145.56
+8.96%
1,173,312
11/03/2026
138.11
138.26
132.79
133.59
-2.72%
770,709
11/02/2026
134.00
139.48
133.23
137.32
+3.84%
1,310,033
10/30/2026
127.57
132.68
126.44
132.24
+1.35%
1,264,789
10/29/2026
118.02
131.14
117.49
130.48
+15.16%
1,911,269
10/28/2026
111.80
114.81
111.04
113.30
+1.44%
892,296
10/28/2026
$1.73 Earnings
10/27/2026
114.70
114.84
110.91
111.69
-2.18%
990,129
10/26/2026
113.92
116.03
112.28
114.18
-0.87%
1,034,681
10/23/2026
117.00
117.32
112.48
115.18
-3.82%
809,464
10/22/2026
115.26
120.31
114.40
119.76
+3.16%
976,334
10/21/2026
115.10
116.84
111.60
116.09
+0.64%
993,987
10/20/2026
118.01
118.86
112.29
115.35
-3.36%
1,149,829
10/19/2026
122.06
123.72
118.10
119.36
-1.94%
953,419
10/16/2026
122.35
123.91
118.21
121.72
+0.91%
894,524
10/15/2026
114.55
121.50
113.00
120.62
+6.88%
1,117,345
10/14/2026
115.68
116.40
110.53
112.86
-4.01%
991,402
10/13/2026
119.79
121.11
115.70
117.57
-2.00%
890,143
10/12/2026
118.88
120.64
117.67
119.97
+0.008%
532,972
10/09/2026
121.57
122.28
118.79
119.96
-1.35%
471,678
10/08/2026
121.24
122.67
120.08
121.60
-0.60%
589,188
10/07/2026
122.31
124.98
121.75
122.34
-1.59%
695,051
10/06/2026
123.42
126.77
122.13
124.32
+1.17%
636,723
10/05/2026
123.48
124.27
120.93
122.88
+0.82%
677,265
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