Skip to main content
BOOT logo

Boot Barn Holdings, Inc.

BOOTNYSEConsumer DiscretionaryApparel Retail

$114.18Today:- (-)1Y −38.44%

As of Oct 26, 2026 close

Market cap
$3.49B
P/E (TTM)
14.40
Forward P/E
12.21
Dividend yield
-
52-week range
$110.53$210.25
Volume (live)
-
Avg. volume (3M)
790.42K

Boot Barn Holdings (BOOT) Historical Stock Prices

Analyze Boot Barn Holdings (BOOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Boot Barn Holdings (BOOT) Interactive Price Chart

Interactive historical price chart showing Boot Barn Holdings stock price movements and trends across multiple time periods.

Loading chart...

BOOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BOOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026114.70114.84110.91111.69111.69990.13K
Oct 26, 2026113.92116.03112.28114.18114.181.03M
Oct 23, 2026117.00117.32112.48115.18115.18809.33K
Oct 22, 2026115.26120.31114.40119.76119.76976.33K
Oct 21, 2026115.10116.84111.60116.09116.09993.99K
Oct 20, 2026118.01118.86112.29115.35115.351.15M
Oct 19, 2026122.06123.72118.10119.36119.36953.42K
Oct 16, 2026122.35123.91118.21121.72121.72894.35K
Oct 15, 2026114.55121.50113.00120.62120.621.12M
Oct 14, 2026115.68116.39110.53112.86112.86991.15K
Oct 13, 2026119.79121.11115.70117.57117.57884.73K
Oct 12, 2026118.88120.64117.67119.97119.97529.38K
Oct 9, 2026121.57122.28118.79119.96119.96471.67K
Oct 8, 2026121.24122.67120.08121.60121.60589.15K
Oct 7, 2026122.31124.98121.75122.34122.34589.06K
Oct 6, 2026123.42126.77122.13124.32124.32582.22K
Oct 5, 2026123.48124.27120.93122.88122.88650.74K
Oct 2, 2026122.75123.08120.00121.88121.88773.43K
Oct 1, 2026120.94123.42119.52120.98120.98504.85K
Sep 30, 2026122.60123.73119.70120.47120.47637.26K
Sep 29, 2026124.51126.25119.21121.89121.89661.57K
Sep 28, 2026123.24126.92122.01126.16126.16815.54K
Sep 25, 2026126.26126.67122.80123.30123.30493.41K
Sep 24, 2026124.93127.39123.44126.00126.00584.05K
Sep 23, 2026127.43128.68123.63124.49124.49463.58K
Sep 22, 2026126.99131.80126.83129.28129.28874.85K
Sep 21, 2026124.09126.27122.16124.33124.33576.33K
Sep 18, 2026123.48124.69122.58122.92122.92979.94K
Sep 17, 2026125.10125.20120.64122.83122.83678.51K
Sep 16, 2026128.66130.47122.46122.75122.751.46M
Sep 15, 2026142.00143.51126.80128.37128.371.89M
Sep 14, 2026141.91145.49141.62142.84142.84486.96K
Sep 11, 2026142.79145.77141.72144.39144.39502.76K
Sep 10, 2026140.57142.79139.04140.68140.68615.69K
Sep 9, 2026151.01152.15142.72143.02143.02597.48K
Sep 8, 2026154.82154.96151.35152.60152.60363.64K
Sep 4, 2026147.11155.03147.11154.29154.29463.97K
Sep 3, 2026150.30151.09146.27147.36147.36394.82K
Sep 2, 2026148.22150.66147.84148.66148.66432.85K
Sep 1, 2026149.26153.20147.79148.78148.78716.71K
Aug 31, 2026154.34154.62150.17150.63150.63437.32K
Aug 28, 2026156.51158.55154.71154.85154.85337.94K
Aug 27, 2026158.06158.74153.72155.62155.62551.52K
Aug 26, 2026160.48162.56159.07159.72159.72416.74K
Aug 25, 2026161.69164.19157.38159.69159.69895.34K
Aug 24, 2026167.18168.84160.75161.81161.81727.37K
Aug 21, 2026162.87167.18162.13165.57165.57573.57K
Aug 20, 2026165.89166.15158.78160.22160.22707.28K
Aug 19, 2026159.41169.23159.41169.17169.17738.18K
Aug 18, 2026162.35163.68157.85158.09158.09593.89K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.