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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.36$43.36591,900——
2020-12-30$43.00$43.00357,400——
2020-12-29$42.10$42.10472,900——
2020-12-28$43.30$43.30857,100——
2020-12-24$40.48$40.48240,500——
2020-12-23$40.80$40.80372,100——
2020-12-22$40.70$40.70449,500——
2020-12-21$41.20$41.20430,700——
2020-12-18$40.92$40.92907,200——
2020-12-17$42.00$42.00299,700——
2020-12-16$41.23$41.23257,200——
2020-12-15$41.35$41.35370,600——
2020-12-14$39.56$39.56398,500——
2020-12-11$40.02$40.02450,700——
2020-12-10$41.45$41.45712,100——
2020-12-09$41.79$41.79513,500——
2020-12-08$42.66$42.66391,600——
2020-12-07$43.79$43.79412,000——
2020-12-04$43.76$43.76172,200——
2020-12-03$43.04$43.04335,700——
2020-12-02$42.15$42.15319,400——
2020-12-01$40.47$40.47478,000——
2020-11-30$41.26$41.26483,200——
2020-11-27$42.10$42.10274,300——
2020-11-25$42.18$42.18308,700——
2020-11-24$42.47$42.47399,600——
2020-11-23$42.12$42.12644,700——
2020-11-20$40.46$40.46530,000——
2020-11-19$39.17$39.17602,500——
2020-11-18$39.72$39.72484,400——
2020-11-17$40.24$40.24476,200——
2020-11-16$39.03$39.03804,700——
2020-11-13$38.91$38.91406,700——
2020-11-12$37.95$37.95369,700——
2020-11-11$39.29$39.29442,900——
2020-11-10$38.55$38.551,137,900——
2020-11-09$41.62$41.621,853,300——
2020-11-06$35.22$35.22379,400——
2020-11-05$35.09$35.09426,100——
2020-11-04$35.71$35.71535,400——
2020-11-03$36.17$36.17748,400——
2020-11-02$34.52$34.52599,400——
2020-10-30$32.02$32.02516,100——
2020-10-29$33.43$33.43963,300——
2020-10-28$32.32$32.32558,800——
2020-10-27$32.63$32.63487,900——
2020-10-26$32.79$32.791,085,600——
2020-10-23$33.60$33.60728,600——
2020-10-22$33.25$33.25579,800——
2020-10-21$32.24$32.24540,500——
2020-10-20$32.16$32.16581,100——
2020-10-19$31.55$31.55643,200——
2020-10-16$31.65$31.65358,400——
2020-10-15$32.54$32.54802,600——
2020-10-14$32.82$32.82486,600——
2020-10-13$33.15$33.15437,100——
2020-10-12$33.85$33.85632,500——
2020-10-09$32.54$32.54638,100——
2020-10-08$32.29$32.29759,500——
2020-10-07$32.61$32.611,084,000——
2020-10-06$30.61$30.61891,800——
2020-10-05$30.63$30.63747,300——
2020-10-02$30.93$30.93899,900——
2020-10-01$29.38$29.38559,300——
2020-09-30$28.14$28.14622,200——
2020-09-29$26.83$26.83655,900——
2020-09-28$27.48$27.48632,700——
2020-09-25$27.62$27.62429,300——
2020-09-24$26.69$26.69362,500——
2020-09-23$27.38$27.38342,400——
2020-09-22$28.19$28.19343,400——
2020-09-21$27.47$27.47567,800——
2020-09-18$28.80$28.80581,200——
2020-09-17$29.44$29.44370,400——
2020-09-16$29.68$29.68419,500——
2020-09-15$29.12$29.12317,400——
2020-09-14$29.70$29.70532,900——
2020-09-11$28.67$28.67446,100——
2020-09-10$28.28$28.28612,600——
2020-09-09$28.23$28.23656,200——
2020-09-08$28.44$28.44899,400——
2020-09-04$29.81$29.81822,500——
2020-09-03$29.68$29.68938,300——
2020-09-02$30.24$30.24781,700——
2020-09-01$28.56$28.56557,000——
2020-08-31$28.23$28.23720,100——
2020-08-28$27.72$27.72337,800——
2020-08-27$27.21$27.21681,500——
2020-08-26$27.37$27.371,389,200——
2020-08-25$27.47$27.471,094,200——
2020-08-24$26.85$26.85876,100——
2020-08-21$25.35$25.35951,700——
2020-08-20$25.25$25.25959,600——
2020-08-19$24.99$24.99897,500——
2020-08-18$24.70$24.70850,200——
2020-08-17$25.67$25.67737,600——
2020-08-14$25.35$25.351,099,700——
2020-08-13$25.15$25.151,001,300——
2020-08-12$24.84$24.841,103,300——
2020-08-11$24.97$24.971,371,500——
2020-08-10$23.57$23.57854,200——
2020-08-07$23.63$23.631,081,400——
2020-08-06$22.38$22.381,081,200——
2020-08-05$22.42$22.422,264,300——
2020-08-04$20.32$20.321,333,900——
2020-08-03$19.64$19.641,236,500——
2020-07-31$19.36$19.36798,700——
2020-07-30$19.11$19.11756,400——
2020-07-29$20.05$20.051,186,400——
2020-07-28$18.30$18.301,107,400——
2020-07-27$18.35$18.35734,200——
2020-07-24$18.86$18.86536,600——
2020-07-23$19.79$19.79608,400——
2020-07-22$19.62$19.62628,200——
2020-07-21$19.62$19.621,057,000——
2020-07-20$18.54$18.54966,400——
2020-07-17$19.29$19.291,098,300——
2020-07-16$20.46$20.46852,500——
2020-07-15$20.25$20.251,056,000——
2020-07-14$18.62$18.62793,900——
2020-07-13$18.68$18.681,166,000——
2020-07-10$20.03$20.03456,000——
2020-07-09$19.46$19.46735,000——
2020-07-08$20.28$20.28787,700——
2020-07-07$19.51$19.51800,000——
2020-07-06$21.15$21.15907,100——
2020-07-02$21.11$21.11643,400——
2020-07-01$21.02$21.02660,000——
2020-06-30$21.56$21.56846,300——
2020-06-29$21.91$21.911,080,500——
2020-06-26$19.66$19.661,031,500——
2020-06-25$20.33$20.33924,800——
2020-06-24$19.85$19.851,455,000——
2020-06-23$22.08$22.08901,200——
2020-06-22$22.59$22.591,013,000——
2020-06-19$21.80$21.801,527,000——
2020-06-18$23.09$23.09873,500——
2020-06-17$22.88$22.881,111,400——
2020-06-16$24.36$24.361,854,500——
2020-06-15$22.84$22.841,035,900——
2020-06-12$23.01$23.01890,300——
2020-06-11$23.13$23.131,412,200——
2020-06-10$25.40$25.40596,400——
2020-06-09$26.58$26.58755,300——
2020-06-08$27.38$27.381,231,500——
2020-06-05$29.04$29.041,253,300——
2020-06-04$27.19$27.19730,200——
2020-06-03$26.73$26.73836,800——
2020-06-02$24.82$24.821,667,800——
2020-06-01$22.21$22.211,466,200——
2020-05-29$21.48$21.481,088,300——
2020-05-28$23.35$23.351,585,200——
2020-05-27$25.20$25.201,245,300——
2020-05-26$21.86$21.861,310,300——
2020-05-22$20.94$20.941,233,800——
2020-05-21$21.46$21.462,913,800——
2020-05-20$22.43$22.431,506,900——
2020-05-19$21.96$21.961,205,300——
2020-05-18$22.43$22.431,441,300——
2020-05-15$19.12$19.12566,500——
2020-05-14$18.43$18.43849,600——
2020-05-13$18.17$18.171,048,600——
2020-05-12$19.76$19.76938,800——
2020-05-11$19.57$19.57689,300——
2020-05-08$19.73$19.731,192,100——
2020-05-07$18.21$18.211,203,200——
2020-05-06$18.23$18.23796,800——
2020-05-05$18.00$18.001,252,700——
2020-05-04$18.00$18.00996,800——
2020-05-01$18.04$18.041,429,000——
2020-04-30$18.46$18.46985,900——
2020-04-29$18.53$18.531,049,700——
2020-04-28$17.09$17.09917,800——
2020-04-27$16.25$16.25926,200——
2020-04-24$15.25$15.25755,500——
2020-04-23$14.24$14.24847,000——
2020-04-22$13.90$13.90861,000——
2020-04-21$13.97$13.971,339,500——
2020-04-20$14.17$14.171,030,800——
2020-04-17$15.50$15.50946,500——
2020-04-16$13.77$13.77596,900——
2020-04-15$14.88$14.881,119,500——
2020-04-14$16.53$16.531,376,100——
2020-04-13$15.39$15.39702,700——
2020-04-09$15.98$15.981,154,700——
2020-04-08$15.80$15.802,074,900——
2020-04-07$13.64$13.642,106,000——
2020-04-06$11.70$11.701,059,700——
2020-04-03$10.71$10.71638,200——
2020-04-02$10.79$10.79869,500——
2020-04-01$11.51$11.51797,300——
2020-03-31$12.93$12.931,052,300——
2020-03-30$12.50$12.50983,800——
2020-03-27$13.37$13.37762,600——
2020-03-26$13.98$13.981,329,900——
2020-03-25$13.20$13.201,728,000——
2020-03-24$13.04$13.04974,800——
2020-03-23$11.93$11.93815,000——
2020-03-20$12.53$12.531,349,000——
2020-03-19$12.36$12.361,861,200——
2020-03-18$10.46$10.461,995,100——
2020-03-17$15.16$15.161,595,100——
2020-03-16$16.11$16.111,157,000——
2020-03-13$20.19$20.191,477,500——
2020-03-12$19.00$19.001,846,200——
2020-03-11$19.01$19.011,711,600——
2020-03-10$20.45$20.451,989,600——
2020-03-09$19.23$19.233,135,300——
2020-03-06$27.07$27.071,010,800——
2020-03-05$26.94$26.94994,500——
2020-03-04$28.75$28.75767,000——
2020-03-03$28.29$28.291,206,900——
2020-03-02$29.85$29.851,025,500——
2020-02-28$30.67$30.671,231,300——
2020-02-27$30.43$30.431,255,900——
2020-02-26$31.06$31.061,473,100——
2020-02-25$29.75$29.751,209,100——
2020-02-24$30.45$30.451,097,400——
2020-02-21$32.54$32.54672,400——
2020-02-20$33.63$33.631,078,100——
2020-02-19$33.24$33.24940,300——
2020-02-18$32.82$32.82552,500——
2020-02-14$33.22$33.221,008,900——
2020-02-13$33.60$33.601,121,600——
2020-02-12$34.48$34.481,464,900——
2020-02-11$33.06$33.06909,000——
2020-02-10$33.10$33.101,695,000——
2020-02-07$35.72$35.721,168,100——
2020-02-06$36.46$36.462,018,100——
2020-02-05$38.10$38.104,514,200——
2020-02-04$42.26$42.261,611,900——
2020-02-03$41.95$41.95661,000——
2020-01-31$41.97$41.97834,400——
2020-01-30$43.60$43.60591,400——
2020-01-29$43.24$43.24947,000——
2020-01-28$42.85$42.85643,000——
2020-01-27$41.88$41.88746,500——
2020-01-24$42.38$42.381,154,900——
2020-01-23$43.87$43.87679,100——
2020-01-22$43.93$43.93595,000——
2020-01-21$43.65$43.65667,100——
2020-01-17$43.65$43.65986,700——
2020-01-16$44.24$44.24695,200——
2020-01-15$44.27$44.27815,200——
2020-01-14$44.79$44.79927,500——
2020-01-13$45.82$45.821,890,000——
2020-01-10$45.82$45.821,304,400——
2020-01-09$47.14$47.14860,500——
2020-01-08$47.05$47.05479,500——
2020-01-07$47.28$47.28627,200——
2020-01-06$47.11$47.111,026,700——
2020-01-03$45.35$45.35544,800——
2020-01-02$45.19$45.19619,400——