BOOT
Boot Barn Hldgs (BOOT)
NYSE
$165.51-$0.06 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.0B
    Market Cap
  • -4.57%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +11.08%
    Low Price$148.99
    High Price$169.17
  • 3 Months
    +7.17%
    Low Price$147.76
    High Price$178.46
  • 1 Year
    -4.57%
    Low Price$135.16
    High Price$207.98
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
144.17
146.14
139.52
145.24
+0.30%
1,236,762
05/12/2026
148.00
149.18
141.41
144.80
-5.42%
1,537,410
05/11/2026
162.30
164.19
152.58
153.10
-6.25%
830,255
05/08/2026
164.99
166.00
160.74
163.30
-0.04%
442,652
05/07/2026
172.27
173.63
160.77
163.37
-4.96%
706,121
05/06/2026
168.71
172.92
167.44
171.90
+3.62%
423,026
05/05/2026
168.11
170.55
165.57
165.90
-1.05%
582,273
05/04/2026
169.14
169.89
163.84
167.66
-2.22%
527,645
05/01/2026
170.98
171.69
167.87
171.47
+0.01%
414,675
04/30/2026
167.15
172.14
166.85
171.45
+2.82%
510,579
04/29/2026
167.79
170.05
163.80
166.74
-1.31%
385,790
04/28/2026
170.05
171.70
164.50
168.95
-0.78%
426,410
04/27/2026
169.39
171.29
165.86
170.28
+0.94%
576,498
04/24/2026
163.14
170.26
161.22
168.69
+3.37%
547,251
04/23/2026
164.16
165.02
160.04
163.19
-0.91%
328,772
04/22/2026
166.42
167.20
162.39
164.69
-0.72%
551,849
04/21/2026
168.46
171.46
164.88
165.89
-1.29%
501,014
04/20/2026
162.87
169.15
159.91
168.06
+3.05%
680,939
04/17/2026
159.17
168.17
159.02
163.09
+5.26%
884,057
04/16/2026
158.02
160.23
153.95
154.94
-1.91%
637,354
04/15/2026
158.76
160.53
156.39
157.95
-0.78%
393,733
04/14/2026
156.09
160.98
156.09
159.19
+1.78%
457,241
04/13/2026
155.65
157.01
152.78
156.40
+0.81%
704,741
04/10/2026
157.77
158.75
153.49
155.15
-1.69%
506,281
04/09/2026
153.49
160.65
150.00
157.82
+3.89%
929,993
04/08/2026
155.91
165.30
151.21
151.91
+1.36%
1,038,312
04/07/2026
147.44
151.29
144.96
149.87
+0.56%
908,760
04/06/2026
138.65
149.08
138.25
149.03
+10.26%
1,104,558
04/02/2026
138.81
140.11
133.18
135.16
-5.82%
1,362,985