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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$123.05$123.05283,600——
2021-12-30$125.17$125.17294,800——
2021-12-29$125.33$125.33232,500——
2021-12-28$122.64$122.64413,200——
2021-12-27$123.59$123.59491,900——
2021-12-23$116.83$116.83242,800——
2021-12-22$115.63$115.63271,600——
2021-12-21$112.76$112.76649,200——
2021-12-20$105.26$105.26938,100——
2021-12-17$112.30$112.301,234,200——
2021-12-16$113.41$113.41748,900——
2021-12-15$120.16$120.16707,200——
2021-12-14$119.39$119.39694,100——
2021-12-13$115.15$115.15874,400——
2021-12-10$129.86$129.86445,500——
2021-12-09$126.91$126.91222,900——
2021-12-08$128.49$128.49396,300——
2021-12-07$126.40$126.40385,600——
2021-12-06$121.35$121.35675,700——
2021-12-03$120.07$120.07395,200——
2021-12-02$122.20$122.20445,300——
2021-12-01$121.28$121.28594,600——
2021-11-30$122.34$122.34634,700——
2021-11-29$125.93$125.93619,300——
2021-11-26$122.90$122.90323,600——
2021-11-24$128.06$128.06315,700——
2021-11-23$127.44$127.44469,500——
2021-11-22$130.60$130.60437,400——
2021-11-19$126.45$126.45533,000——
2021-11-18$130.75$130.75648,600——
2021-11-17$127.49$127.49469,600——
2021-11-16$126.63$126.63333,400——
2021-11-15$121.11$121.11275,200——
2021-11-12$119.45$119.45213,300——
2021-11-11$119.02$119.02187,600——
2021-11-10$117.65$117.65311,700——
2021-11-09$120.93$120.93260,300——
2021-11-08$119.12$119.12321,100——
2021-11-05$117.96$117.96480,500——
2021-11-04$117.29$117.29449,700——
2021-11-03$113.31$113.31458,600——
2021-11-02$109.43$109.43430,800——
2021-11-01$108.18$108.18642,500——
2021-10-29$104.49$104.49560,100——
2021-10-28$102.51$102.511,165,600——
2021-10-27$100.31$100.31529,700——
2021-10-26$100.77$100.77346,000——
2021-10-25$100.78$100.78431,000——
2021-10-22$100.99$100.99292,600——
2021-10-21$100.80$100.80638,600——
2021-10-20$95.52$95.52259,700——
2021-10-19$95.44$95.44230,900——
2021-10-18$97.67$97.67189,900——
2021-10-15$96.48$96.48350,600——
2021-10-14$96.34$96.34224,800——
2021-10-13$93.90$93.90229,500——
2021-10-12$94.33$94.33187,200——
2021-10-11$93.31$93.31229,100——
2021-10-08$95.17$95.17186,400——
2021-10-07$95.89$95.89452,600——
2021-10-06$92.88$92.88317,500——
2021-10-05$92.71$92.71361,300——
2021-10-04$90.60$90.60325,000——
2021-10-01$90.64$90.64621,200——
2021-09-30$88.87$88.87587,200——
2021-09-29$96.83$96.83228,100——
2021-09-28$96.63$96.63284,100——
2021-09-27$98.82$98.82390,300——
2021-09-24$96.08$96.08235,500——
2021-09-23$96.81$96.81348,700——
2021-09-22$93.63$93.63466,100——
2021-09-21$90.56$90.56271,900——
2021-09-20$89.30$89.30428,700——
2021-09-17$91.38$91.38601,700——
2021-09-16$89.55$89.55345,100——
2021-09-15$86.28$86.28212,900——
2021-09-14$85.20$85.20220,900——
2021-09-13$85.75$85.75295,900——
2021-09-10$83.44$83.44257,600——
2021-09-09$84.73$84.73299,100——
2021-09-08$83.57$83.57295,800——
2021-09-07$84.76$84.76266,400——
2021-09-03$85.55$85.55573,500——
2021-09-02$86.94$86.94384,000——
2021-09-01$89.47$89.47504,500——
2021-08-31$89.28$89.28685,700——
2021-08-30$87.93$87.93462,400——
2021-08-27$88.93$88.93384,800——
2021-08-26$87.96$87.96232,100——
2021-08-25$88.26$88.26348,200——
2021-08-24$87.90$87.90286,300——
2021-08-23$85.32$85.32385,200——
2021-08-20$82.82$82.82386,100——
2021-08-19$82.09$82.09518,600——
2021-08-18$83.06$83.06267,300——
2021-08-17$84.62$84.62392,800——
2021-08-16$88.12$88.12313,700——
2021-08-13$86.74$86.74253,200——
2021-08-12$88.22$88.22278,900——
2021-08-11$88.94$88.94311,800——
2021-08-10$88.46$88.46398,900——
2021-08-09$86.13$86.13442,800——
2021-08-06$89.87$89.87547,900——
2021-08-05$88.83$88.831,047,500——
2021-08-04$83.42$83.42611,800——
2021-08-03$86.25$86.25481,900——
2021-08-02$84.75$84.75493,800——
2021-07-30$86.42$86.42306,900——
2021-07-29$85.28$85.28388,900——
2021-07-28$83.57$83.57254,800——
2021-07-27$83.54$83.54430,300——
2021-07-26$84.40$84.40399,300——
2021-07-23$82.06$82.06266,700——
2021-07-22$81.28$81.28264,900——
2021-07-21$81.14$81.14240,300——
2021-07-20$78.81$78.81285,200——
2021-07-19$75.85$75.85417,000——
2021-07-16$77.34$77.34311,200——
2021-07-15$78.41$78.41467,800——
2021-07-14$82.30$82.30232,700——
2021-07-13$83.52$83.52230,700——
2021-07-12$84.19$84.19365,400——
2021-07-09$83.05$83.05393,100——
2021-07-08$79.55$79.55468,300——
2021-07-07$80.68$80.68346,600——
2021-07-06$82.79$82.79260,100——
2021-07-02$84.13$84.13211,600——
2021-07-01$84.14$84.14290,600——
2021-06-30$84.05$84.05314,500——
2021-06-29$81.69$81.69371,600——
2021-06-28$83.44$83.44443,800——
2021-06-25$84.49$84.49711,600——
2021-06-24$84.71$84.71441,600——
2021-06-23$83.48$83.48617,600——
2021-06-22$81.16$81.16680,700——
2021-06-21$77.72$77.72393,600——
2021-06-18$74.89$74.89502,300——
2021-06-17$75.67$75.67472,700——
2021-06-16$75.25$75.25307,200——
2021-06-15$73.67$73.67324,400——
2021-06-14$74.92$74.92227,300——
2021-06-11$75.90$75.90291,100——
2021-06-10$75.45$75.45476,700——
2021-06-09$76.08$76.08353,700——
2021-06-08$75.18$75.18478,700——
2021-06-07$73.30$73.30674,500——
2021-06-04$73.02$73.02548,400——
2021-06-03$75.61$75.61227,100——
2021-06-02$76.52$76.52332,400——
2021-06-01$78.84$78.84340,300——
2021-05-28$76.39$76.39245,200——
2021-05-27$78.01$78.01342,800——
2021-05-26$76.94$76.94425,600——
2021-05-25$72.55$72.55390,600——
2021-05-24$74.12$74.12367,200——
2021-05-21$72.84$72.84412,100——
2021-05-20$71.62$71.62556,300——
2021-05-19$72.74$72.74467,800——
2021-05-18$74.39$74.39484,900——
2021-05-17$79.58$79.58572,900——
2021-05-14$78.32$78.32686,800——
2021-05-13$74.04$74.041,305,700——
2021-05-12$67.59$67.59720,600——
2021-05-11$72.20$72.20517,300——
2021-05-10$71.32$71.32394,000——
2021-05-07$74.60$74.60373,900——
2021-05-06$73.37$73.37392,300——
2021-05-05$73.27$73.27223,000——
2021-05-04$71.91$71.91194,600——
2021-05-03$72.57$72.57409,800——
2021-04-30$70.54$70.54259,000——
2021-04-29$71.23$71.23296,300——
2021-04-28$72.13$72.13181,700——
2021-04-27$71.92$71.92251,100——
2021-04-26$69.98$69.98370,400——
2021-04-23$72.35$72.35403,300——
2021-04-22$68.84$68.84344,800——
2021-04-21$68.04$68.04257,100——
2021-04-20$65.62$65.62229,100——
2021-04-19$67.68$67.68282,400——
2021-04-16$68.06$68.06278,500——
2021-04-15$67.06$67.06217,300——
2021-04-14$66.56$66.56319,500——
2021-04-13$66.02$66.02303,200——
2021-04-12$66.80$66.80337,200——
2021-04-09$68.74$68.74448,800——
2021-04-08$65.77$65.77388,400——
2021-04-07$65.17$65.17360,000——
2021-04-06$66.01$66.01594,000——
2021-04-05$62.92$62.92256,300——
2021-04-01$61.80$61.80392,300——
2021-03-31$62.31$62.31464,700——
2021-03-30$62.08$62.08521,000——
2021-03-29$59.20$59.20507,200——
2021-03-26$63.30$63.30315,200——
2021-03-25$61.12$61.12475,400——
2021-03-24$56.69$56.69323,800——
2021-03-23$58.16$58.16504,000——
2021-03-22$62.88$62.88325,600——
2021-03-19$65.60$65.60569,600——
2021-03-18$63.48$63.48405,200——
2021-03-17$64.47$64.47506,200——
2021-03-16$60.71$60.71268,800——
2021-03-15$63.00$63.00470,100——
2021-03-12$63.22$63.22460,800——
2021-03-11$61.06$61.06365,100——
2021-03-10$59.50$59.50373,500——
2021-03-09$58.63$58.63377,200——
2021-03-08$60.32$60.32578,100——
2021-03-05$58.45$58.45552,700——
2021-03-04$55.76$55.76693,100——
2021-03-03$58.87$58.87421,100——
2021-03-02$61.73$61.73336,700——
2021-03-01$64.30$64.30409,800——
2021-02-26$60.42$60.42712,600——
2021-02-25$60.71$60.71843,600——
2021-02-24$65.52$65.521,650,900——
2021-02-23$60.41$60.41713,700——
2021-02-22$61.75$61.75477,600——
2021-02-19$60.91$60.91383,200——
2021-02-18$59.68$59.68359,100——
2021-02-17$61.33$61.33436,200——
2021-02-16$61.03$61.03468,700——
2021-02-12$60.88$60.88374,000——
2021-02-11$60.89$60.89471,600——
2021-02-10$60.03$60.03377,000——
2021-02-09$58.92$58.92546,100——
2021-02-08$59.61$59.61534,600——
2021-02-05$60.62$60.62716,300——
2021-02-04$59.14$59.14536,200——
2021-02-03$57.71$57.71558,000——
2021-02-02$58.02$58.02626,000——
2021-02-01$57.56$57.56459,300——
2021-01-29$57.24$57.24644,100——
2021-01-28$57.68$57.68975,700——
2021-01-27$56.37$56.371,219,200——
2021-01-26$57.43$57.431,245,500——
2021-01-25$59.82$59.821,721,200——
2021-01-22$58.35$58.35717,200——
2021-01-21$57.63$57.63834,900——
2021-01-20$58.95$58.95635,500——
2021-01-19$58.28$58.28732,500——
2021-01-15$56.98$56.98653,400——
2021-01-14$56.21$56.21806,100——
2021-01-13$54.22$54.22611,000——
2021-01-12$56.59$56.59726,400——
2021-01-11$54.70$54.701,635,100——
2021-01-08$48.59$48.59529,600——
2021-01-07$47.58$47.58436,100——
2021-01-06$47.86$47.86853,300——
2021-01-05$43.76$43.76455,600——
2021-01-04$41.86$41.86649,500——