NYSE:BOOT | Historical Stock Price | Boot Barn Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.25$11.07$23.33$49.17$103.62$218.382014-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.53$44.53551,300——
2019-12-30$44.70$44.70560,800——
2019-12-27$43.27$43.27514,200——
2019-12-26$44.40$44.40760,200——
2019-12-24$44.53$44.53167,600——
2019-12-23$44.06$44.06377,400——
2019-12-20$43.48$43.48778,000——
2019-12-19$43.06$43.06603,200——
2019-12-18$44.03$44.03718,200——
2019-12-17$42.34$42.34506,300——
2019-12-16$41.47$41.47758,800——
2019-12-13$43.01$43.01440,400——
2019-12-12$43.09$43.09641,100——
2019-12-11$41.76$41.76345,100——
2019-12-10$41.61$41.61519,100——
2019-12-09$41.72$41.72472,800——
2019-12-06$42.04$42.04866,000——
2019-12-05$41.15$41.15610,800——
2019-12-04$40.46$40.46482,600——
2019-12-03$39.33$39.33623,700——
2019-12-02$40.04$40.04827,000——
2019-11-29$39.82$39.82217,200——
2019-11-27$40.49$40.49275,800——
2019-11-26$40.97$40.97549,400——
2019-11-25$40.23$40.23438,100——
2019-11-22$39.48$39.48494,800——
2019-11-21$39.89$39.89553,800——
2019-11-20$40.74$40.74690,400——
2019-11-19$41.82$41.82691,200——
2019-11-18$43.78$43.78968,900——
2019-11-15$41.68$41.68833,400——
2019-11-14$42.34$42.34645,700——
2019-11-13$42.40$42.40693,100——
2019-11-12$42.42$42.42949,800——
2019-11-11$41.33$41.33890,100——
2019-11-08$39.95$39.95612,100——
2019-11-07$38.28$38.28489,500——
2019-11-06$37.85$37.85843,700——
2019-11-05$39.11$39.11658,500——
2019-11-04$38.26$38.261,039,400——
2019-11-01$37.54$37.541,365,200——
2019-10-31$35.05$35.052,470,200——
2019-10-30$37.33$37.331,299,800——
2019-10-29$36.94$36.94701,200——
2019-10-28$37.77$37.77982,400——
2019-10-25$37.62$37.62680,200——
2019-10-24$37.00$37.00629,500——
2019-10-23$37.27$37.271,020,300——
2019-10-22$37.92$37.92638,300——
2019-10-21$37.30$37.30837,900——
2019-10-18$36.85$36.85428,600——
2019-10-17$37.11$37.11496,600——
2019-10-16$36.71$36.71419,500——
2019-10-15$36.83$36.83676,600——
2019-10-14$35.97$35.97628,400——
2019-10-11$35.21$35.21671,400——
2019-10-10$33.92$33.92544,200——
2019-10-09$34.04$34.04565,400——
2019-10-08$32.78$32.78748,600——
2019-10-07$34.46$34.46491,800——
2019-10-04$35.09$35.09414,300——
2019-10-03$34.34$34.34489,700——
2019-10-02$33.77$33.77626,700——
2019-10-01$33.40$33.40752,400——
2019-09-30$34.90$34.90437,100——
2019-09-27$34.74$34.74492,600——
2019-09-26$36.14$36.14685,200——
2019-09-25$35.53$35.53556,600——
2019-09-24$34.94$34.94489,500——
2019-09-23$36.84$36.84468,800——
2019-09-20$36.07$36.07859,500——
2019-09-19$36.84$36.84554,800——
2019-09-18$36.52$36.52780,700——
2019-09-17$36.40$36.40679,700——
2019-09-16$36.74$36.74781,000——
2019-09-13$36.17$36.17867,500——
2019-09-12$35.25$35.25657,300——
2019-09-11$35.54$35.54584,400——
2019-09-10$35.23$35.23990,100——
2019-09-09$34.36$34.36816,700——
2019-09-06$32.04$32.041,196,300——
2019-09-05$32.50$32.501,188,300——
2019-09-04$30.60$30.601,213,500——
2019-09-03$31.79$31.79764,300——
2019-08-30$34.25$34.25571,900——
2019-08-29$35.28$35.28884,900——
2019-08-28$33.73$33.73359,500——
2019-08-27$33.16$33.16706,400——
2019-08-26$33.01$33.01610,700——
2019-08-23$31.16$31.16693,600——
2019-08-22$31.79$31.79500,000——
2019-08-21$31.06$31.06435,800——
2019-08-20$30.49$30.49730,600——
2019-08-19$30.07$30.07518,700——
2019-08-16$29.99$29.99718,100——
2019-08-15$29.21$29.21555,000——
2019-08-14$29.19$29.19794,200——
2019-08-13$31.26$31.26610,200——
2019-08-12$29.73$29.73682,900——
2019-08-09$30.85$30.85828,300——
2019-08-08$31.95$31.95681,400——
2019-08-07$30.92$30.92839,700——
2019-08-06$31.12$31.12798,700——
2019-08-05$30.44$30.44969,700——
2019-08-02$30.27$30.272,008,000——
2019-08-01$32.76$32.763,176,100——
2019-07-31$31.29$31.29900,200——
2019-07-30$32.25$32.25569,600——
2019-07-29$32.82$32.82611,900——
2019-07-26$32.82$32.82508,800——
2019-07-25$32.90$32.90374,400——
2019-07-24$33.10$33.10392,500——
2019-07-23$32.63$32.63443,400——
2019-07-22$32.77$32.77796,900——
2019-07-19$33.02$33.02592,800——
2019-07-18$32.85$32.85529,500——
2019-07-17$32.04$32.04722,400——
2019-07-16$32.75$32.75786,400——
2019-07-15$33.13$33.131,158,100——
2019-07-12$35.44$35.44448,500——
2019-07-11$35.10$35.10622,200——
2019-07-10$35.25$35.25532,500——
2019-07-09$34.83$34.83656,000——
2019-07-08$34.97$34.97620,800——
2019-07-05$34.99$34.99591,300——
2019-07-03$34.52$34.52226,200——
2019-07-02$34.42$34.42758,100——
2019-07-01$35.86$35.86695,900——
2019-06-28$35.64$35.64883,100——
2019-06-27$34.86$34.86651,800——
2019-06-26$33.75$33.75799,000——
2019-06-25$34.23$34.23775,000——
2019-06-24$35.08$35.081,182,100——
2019-06-21$34.53$34.53853,200——
2019-06-20$33.80$33.80719,700——
2019-06-19$32.57$32.571,140,200——
2019-06-18$33.81$33.811,223,600——
2019-06-17$33.89$33.891,409,500——
2019-06-14$33.30$33.30937,900——
2019-06-13$31.99$31.99845,500——
2019-06-12$31.07$31.07648,300——
2019-06-11$30.56$30.56773,800——
2019-06-10$30.35$30.35739,500——
2019-06-07$28.92$28.92986,400——
2019-06-06$28.26$28.26783,700——
2019-06-05$27.41$27.41958,000——
2019-06-04$27.49$27.49678,100——
2019-06-03$26.82$26.82749,000——
2019-05-31$26.13$26.131,593,600——
2019-05-30$28.58$28.58694,500——
2019-05-29$27.81$27.81943,100——
2019-05-28$29.26$29.26806,700——
2019-05-24$30.10$30.10792,900——
2019-05-23$29.99$29.991,192,500——
2019-05-22$30.07$30.07716,400——
2019-05-21$29.50$29.501,132,200——
2019-05-20$28.63$28.632,076,600——
2019-05-17$26.34$26.342,865,200——
2019-05-16$27.38$27.381,126,500——
2019-05-15$27.16$27.16595,700——
2019-05-14$27.01$27.01949,400——
2019-05-13$26.23$26.231,491,400——
2019-05-10$29.34$29.34659,500——
2019-05-09$29.06$29.06610,700——
2019-05-08$29.29$29.29733,800——
2019-05-07$29.65$29.65617,000——
2019-05-06$30.35$30.35478,000——
2019-05-03$30.94$30.94443,100——
2019-05-02$29.86$29.86290,600——
2019-05-01$29.11$29.11539,600——
2019-04-30$28.79$28.79606,700——
2019-04-29$28.80$28.80481,100——
2019-04-26$29.58$29.58380,600——
2019-04-25$29.33$29.33568,000——
2019-04-24$28.99$28.99577,100——
2019-04-23$29.38$29.38533,200——
2019-04-22$28.86$28.86827,500——
2019-04-18$29.83$29.83850,900——
2019-04-17$30.38$30.381,355,600——
2019-04-16$31.66$31.66656,000——
2019-04-15$31.23$31.23755,400——
2019-04-12$30.39$30.39829,900——
2019-04-11$29.39$29.391,215,500——
2019-04-10$30.34$30.346,900,400——
2019-04-09$30.12$30.121,183,400——
2019-04-08$30.89$30.891,255,800——
2019-04-05$30.91$30.913,528,800——
2019-04-04$29.60$29.60623,300——
2019-04-03$29.40$29.40438,500——
2019-04-02$29.50$29.50591,000——
2019-04-01$30.19$30.19663,900——
2019-03-29$29.44$29.44492,200——
2019-03-28$29.32$29.32300,500——
2019-03-27$28.87$28.87510,100——
2019-03-26$28.39$28.39493,700——
2019-03-25$28.03$28.03456,700——
2019-03-22$27.07$27.07437,400——
2019-03-21$27.30$27.30379,400——
2019-03-20$26.85$26.85527,100——
2019-03-19$27.21$27.21439,600——
2019-03-18$27.96$27.96399,200——
2019-03-15$27.50$27.501,075,700——
2019-03-14$27.12$27.12589,600——
2019-03-13$28.11$28.111,254,600——
2019-03-12$28.20$28.20677,100——
2019-03-11$28.43$28.43622,700——
2019-03-08$27.69$27.69401,100——
2019-03-07$27.70$27.70645,100——
2019-03-06$27.57$27.57920,500——
2019-03-05$28.50$28.50424,800——
2019-03-04$28.42$28.42458,300——
2019-03-01$28.37$28.37889,800——
2019-02-28$28.50$28.50496,800——
2019-02-27$28.86$28.86597,300——
2019-02-26$28.84$28.84597,500——
2019-02-25$29.21$29.21497,000——
2019-02-22$28.84$28.84656,400——
2019-02-21$27.63$27.63650,200——
2019-02-20$28.35$28.35624,500——
2019-02-19$28.46$28.46977,200——
2019-02-15$27.78$27.78568,300——
2019-02-14$26.96$26.96470,400——
2019-02-13$27.23$27.23905,700——
2019-02-12$26.78$26.78820,400——
2019-02-11$26.00$26.00859,100——
2019-02-08$25.05$25.05942,700——
2019-02-07$25.10$25.10881,100——
2019-02-06$25.49$25.492,939,800——
2019-02-05$23.47$23.471,120,800——
2019-02-04$23.32$23.321,692,800——
2019-02-01$23.21$23.21917,600——
2019-01-31$23.43$23.43989,200——
2019-01-30$23.34$23.34657,300——
2019-01-29$23.04$23.04628,100——
2019-01-28$22.98$22.98738,400——
2019-01-25$22.62$22.62631,300——
2019-01-24$21.80$21.80417,700——
2019-01-23$21.66$21.661,041,800——
2019-01-22$21.87$21.87916,400——
2019-01-18$22.85$22.851,527,700——
2019-01-17$22.05$22.05727,000——
2019-01-16$21.70$21.70783,700——
2019-01-15$22.05$22.051,489,500——
2019-01-14$22.00$22.003,950,500——
2019-01-11$19.39$19.391,472,900——
2019-01-10$19.44$19.44921,400——
2019-01-09$19.77$19.77570,700——
2019-01-08$19.88$19.88865,600——
2019-01-07$19.39$19.391,437,600——
2019-01-04$18.24$18.241,231,200——
2019-01-03$17.43$17.43751,900——
2019-01-02$17.57$17.571,245,400——