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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$76.76$76.761,086,900——
2023-12-28$77.24$77.24819,800——
2023-12-27$78.78$78.78661,600——
2023-12-26$78.67$78.67751,800——
2023-12-22$77.15$77.15677,300——
2023-12-21$77.33$77.33671,600——
2023-12-20$75.53$75.531,198,000——
2023-12-19$76.60$76.60697,800——
2023-12-18$76.83$76.83622,300——
2023-12-15$77.10$77.101,958,200——
2023-12-14$81.65$81.651,451,800——
2023-12-13$74.43$74.43927,400——
2023-12-12$74.50$74.50464,900——
2023-12-11$75.16$75.16882,800——
2023-12-08$74.11$74.11611,900——
2023-12-07$74.43$74.43682,500——
2023-12-06$74.43$74.43529,100——
2023-12-05$75.69$75.69838,600——
2023-12-04$78.57$78.57890,300——
2023-12-01$78.45$78.45959,100——
2023-11-30$73.28$73.28744,900——
2023-11-29$73.07$73.07842,400——
2023-11-28$72.02$72.02614,600——
2023-11-27$70.90$70.90743,300——
2023-11-24$71.33$71.33205,900——
2023-11-22$71.07$71.07722,100——
2023-11-21$71.66$71.66582,500——
2023-11-20$71.36$71.36647,300——
2023-11-17$71.09$71.09831,900——
2023-11-16$72.52$72.52959,800——
2023-11-15$75.61$75.611,079,200——
2023-11-14$72.08$72.081,124,800——
2023-11-13$68.98$68.981,319,000——
2023-11-10$72.52$72.521,100,800——
2023-11-09$71.90$71.90745,000——
2023-11-08$74.51$74.51612,700——
2023-11-07$74.88$74.88961,100——
2023-11-06$75.80$75.801,114,100——
2023-11-03$75.27$75.272,309,500——
2023-11-02$69.32$69.321,113,600——
2023-11-01$68.57$68.57965,200——
2023-10-31$69.50$69.50978,600——
2023-10-30$69.42$69.421,053,200——
2023-10-27$69.46$69.46983,700——
2023-10-26$68.88$68.88964,100——
2023-10-25$69.78$69.781,186,600——
2023-10-24$72.76$72.76909,900——
2023-10-23$74.79$74.79930,400——
2023-10-20$76.44$76.44603,500——
2023-10-19$76.15$76.15633,100——
2023-10-18$76.72$76.721,005,800——
2023-10-17$79.39$79.39763,400——
2023-10-16$81.31$81.31932,200——
2023-10-13$79.36$79.36761,500——
2023-10-12$79.31$79.31511,800——
2023-10-11$81.03$81.03576,000——
2023-10-10$81.64$81.64652,100——
2023-10-09$80.77$80.77532,100——
2023-10-06$80.29$80.29853,300——
2023-10-05$77.13$77.13483,000——
2023-10-04$77.95$77.951,161,200——
2023-10-03$80.21$80.21431,800——
2023-10-02$82.23$82.23585,500——
2023-09-29$81.19$81.19654,600——
2023-09-28$82.28$82.28698,300——
2023-09-27$79.41$79.41974,800——
2023-09-26$79.73$79.73494,600——
2023-09-25$81.43$81.43923,800——
2023-09-22$80.83$80.83844,900——
2023-09-21$81.21$81.211,109,300——
2023-09-20$83.07$83.07609,500——
2023-09-19$84.44$84.44629,600——
2023-09-18$85.80$85.80695,000——
2023-09-15$88.49$88.491,100,000——
2023-09-14$88.74$88.74610,600——
2023-09-13$85.34$85.34499,900——
2023-09-12$84.95$84.95623,300——
2023-09-11$85.92$85.92637,200——
2023-09-08$85.49$85.49634,000——
2023-09-07$88.26$88.26434,800——
2023-09-06$87.75$87.75701,600——
2023-09-05$88.85$88.85757,500——
2023-09-01$92.54$92.54520,400——
2023-08-31$91.75$91.75473,800——
2023-08-30$90.75$90.75574,700——
2023-08-29$91.95$91.95618,700——
2023-08-28$88.33$88.331,282,600——
2023-08-25$90.33$90.33452,200——
2023-08-24$90.25$90.25524,400——
2023-08-23$93.89$93.89925,100——
2023-08-22$92.72$92.72671,900——
2023-08-21$92.45$92.45597,000——
2023-08-18$92.39$92.39596,800——
2023-08-17$91.28$91.28692,600——
2023-08-16$93.19$93.19825,700——
2023-08-15$95.23$95.23925,700——
2023-08-14$93.22$93.22795,300——
2023-08-11$95.34$95.34433,300——
2023-08-10$95.97$95.97739,000——
2023-08-09$94.98$94.98588,000——
2023-08-08$97.58$97.58929,700——
2023-08-07$98.09$98.091,211,000——
2023-08-04$99.03$99.03784,900——
2023-08-03$101.69$101.692,158,500——
2023-08-02$89.93$89.93855,000——
2023-08-01$92.56$92.56980,000——
2023-07-31$93.90$93.90986,800——
2023-07-28$94.76$94.76465,700——
2023-07-27$94.50$94.50455,500——
2023-07-26$94.80$94.80489,700——
2023-07-25$93.01$93.01594,800——
2023-07-24$91.82$91.82720,700——
2023-07-21$93.40$93.40588,700——
2023-07-20$95.13$95.13580,200——
2023-07-19$94.06$94.06644,200——
2023-07-18$92.10$92.10729,800——
2023-07-17$92.87$92.87927,600——
2023-07-14$90.04$90.04533,600——
2023-07-13$89.56$89.56477,800——
2023-07-12$90.14$90.141,254,300——
2023-07-11$89.45$89.45554,600——
2023-07-10$87.63$87.63830,500——
2023-07-07$86.20$86.20449,600——
2023-07-06$83.93$83.93506,000——
2023-07-05$85.68$85.68434,400——
2023-07-03$85.28$85.28290,100——
2023-06-30$84.69$84.69478,000——
2023-06-29$85.00$85.00528,100——
2023-06-28$83.24$83.24476,000——
2023-06-27$82.91$82.91455,200——
2023-06-26$81.39$81.39854,300——
2023-06-23$79.04$79.04797,000——
2023-06-22$81.37$81.37543,100——
2023-06-21$80.90$80.90698,200——
2023-06-20$79.12$79.12769,900——
2023-06-16$77.02$77.02841,600——
2023-06-15$78.54$78.54546,400——
2023-06-14$77.53$77.53579,600——
2023-06-13$77.85$77.85599,300——
2023-06-12$75.14$75.14665,300——
2023-06-09$72.83$72.83702,100——
2023-06-08$75.24$75.24650,300——
2023-06-07$73.52$73.52512,400——
2023-06-06$72.62$72.621,141,200——
2023-06-05$70.34$70.34805,000——
2023-06-02$68.15$68.15887,000——
2023-06-01$65.45$65.45923,800——
2023-05-31$67.62$67.62867,500——
2023-05-30$69.55$69.551,008,100——
2023-05-26$70.51$70.511,061,700——
2023-05-25$67.20$67.201,050,700——
2023-05-24$65.80$65.80988,000——
2023-05-23$66.83$66.831,024,300——
2023-05-22$66.00$66.001,366,600——
2023-05-19$64.77$64.772,101,300——
2023-05-18$66.77$66.774,974,400——
2023-05-17$74.80$74.801,702,100——
2023-05-16$71.89$71.89996,600——
2023-05-15$72.42$72.42897,300——
2023-05-12$71.01$71.01461,100——
2023-05-11$71.36$71.36417,900——
2023-05-10$69.88$69.88725,000——
2023-05-09$70.55$70.55576,300——
2023-05-08$71.67$71.67938,200——
2023-05-05$73.87$73.87489,500——
2023-05-04$71.61$71.61576,300——
2023-05-03$72.73$72.73701,400——
2023-05-02$72.62$72.62594,400——
2023-05-01$73.34$73.34718,800——
2023-04-28$72.47$72.47386,700——
2023-04-27$71.09$71.09704,800——
2023-04-26$71.42$71.42532,800——
2023-04-25$70.09$70.09893,600——
2023-04-24$74.47$74.47590,300——
2023-04-21$73.19$73.19611,000——
2023-04-20$72.20$72.20594,000——
2023-04-19$72.57$72.57523,300——
2023-04-18$73.21$73.21554,400——
2023-04-17$72.40$72.40489,300——
2023-04-14$72.71$72.71640,700——
2023-04-13$72.32$72.32832,000——
2023-04-12$72.67$72.67514,500——
2023-04-11$73.96$73.96674,600——
2023-04-10$73.62$73.62929,900——
2023-04-06$71.24$71.24515,900——
2023-04-05$72.31$72.31657,500——
2023-04-04$73.60$73.60679,600——
2023-04-03$76.67$76.67681,900——
2023-03-31$76.64$76.64478,900——
2023-03-30$74.82$74.82450,200——
2023-03-29$74.44$74.44545,800——
2023-03-28$74.84$74.84578,800——
2023-03-27$75.02$75.02647,200——
2023-03-24$75.18$75.18459,200——
2023-03-23$73.51$73.51551,500——
2023-03-22$73.26$73.26594,300——
2023-03-21$75.57$75.57504,600——
2023-03-20$73.32$73.32450,200——
2023-03-17$71.93$71.93850,000——
2023-03-16$75.03$75.03527,400——
2023-03-15$74.21$74.21648,900——
2023-03-14$73.95$73.95489,800——
2023-03-13$72.50$72.50706,000——
2023-03-10$74.50$74.50628,700——
2023-03-09$75.63$75.63662,800——
2023-03-08$78.50$78.50544,700——
2023-03-07$78.54$78.54580,400——
2023-03-06$78.83$78.83859,400——
2023-03-03$80.60$80.60885,500——
2023-03-02$76.63$76.63312,000——
2023-03-01$76.62$76.62493,900——
2023-02-28$77.45$77.45457,400——
2023-02-27$76.02$76.02515,300——
2023-02-24$75.40$75.40511,900——
2023-02-23$77.79$77.79409,900——
2023-02-22$76.15$76.15587,700——
2023-02-21$76.13$76.13632,600——
2023-02-17$81.31$81.31319,700——
2023-02-16$81.46$81.46382,400——
2023-02-15$83.35$83.35448,200——
2023-02-14$81.89$81.89363,700——
2023-02-13$82.98$82.98732,000——
2023-02-10$80.76$80.76452,500——
2023-02-09$82.55$82.55516,800——
2023-02-08$83.11$83.11761,300——
2023-02-07$85.82$85.82542,700——
2023-02-06$84.52$84.52603,200——
2023-02-03$86.95$86.95495,500——
2023-02-02$87.26$87.26673,700——
2023-02-01$86.12$86.12590,300——
2023-01-31$83.49$83.49855,200——
2023-01-30$84.18$84.18916,500——
2023-01-27$86.18$86.181,276,400——
2023-01-26$87.42$87.422,655,300——
2023-01-25$74.37$74.37776,200——
2023-01-24$73.40$73.40625,500——
2023-01-23$76.75$76.751,073,500——
2023-01-20$72.95$72.95885,500——
2023-01-19$73.72$73.721,102,600——
2023-01-18$75.01$75.01656,000——
2023-01-17$73.99$73.99585,400——
2023-01-13$75.57$75.57777,000——
2023-01-12$72.35$72.35710,300——
2023-01-11$72.42$72.42796,800——
2023-01-10$70.22$70.221,099,000——
2023-01-09$68.44$68.441,756,000——
2023-01-06$61.99$61.991,975,900——
2023-01-05$63.00$63.00960,200——
2023-01-04$64.24$64.241,160,800——
2023-01-03$62.42$62.42891,000——