Boot Barn Holdings, Inc. (BOOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 99.36 | 105.17 | 98.52 | 103.01 | 103.01 | 689,672 |
| 07 may 2024 | 104.75 | 106.24 | 102.48 | 102.80 | 102.80 | 736,500 |
| 06 may 2024 | 105.94 | 106.14 | 104.47 | 104.75 | 104.75 | 557,000 |
| 03 may 2024 | 105.52 | 106.32 | 103.79 | 105.30 | 105.30 | 629,300 |
| 02 may 2024 | 103.94 | 104.46 | 102.73 | 104.18 | 104.18 | 676,400 |
| 01 may 2024 | 106.75 | 107.30 | 101.76 | 102.06 | 102.06 | 1,063,700 |
| 30 abr 2024 | 108.58 | 109.16 | 106.20 | 106.47 | 106.47 | 824,700 |
| 29 abr 2024 | 109.37 | 110.89 | 108.43 | 109.79 | 109.79 | 614,900 |
| 26 abr 2024 | 107.48 | 108.96 | 107.10 | 107.79 | 107.79 | 444,200 |
| 25 abr 2024 | 106.19 | 108.21 | 104.72 | 107.28 | 107.28 | 444,900 |
| 24 abr 2024 | 106.00 | 108.06 | 105.02 | 107.35 | 107.35 | 473,800 |
| 23 abr 2024 | 104.17 | 109.51 | 104.17 | 106.71 | 106.71 | 1,054,600 |
| 22 abr 2024 | 100.20 | 104.19 | 99.76 | 103.18 | 103.18 | 864,400 |
| 19 abr 2024 | 99.21 | 101.04 | 98.71 | 99.62 | 99.62 | 533,600 |
| 18 abr 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 98.61 | 730,800 |
| 17 abr 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 101.05 | 545,400 |
| 16 abr 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 101.25 | 873,500 |
| 15 abr 2024 | 99.38 | 100.54 | 97.55 | 98.15 | 98.15 | 934,800 |
| 12 abr 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 99.18 | 658,900 |
| 11 abr 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 100.49 | 756,200 |
| 10 abr 2024 | 98.92 | 99.68 | 97.54 | 98.76 | 98.76 | 996,300 |
| 09 abr 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 101.87 | 727,700 |
| 08 abr 2024 | 101.54 | 102.17 | 99.74 | 101.00 | 101.00 | 855,400 |
| 05 abr 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 100.85 | 718,700 |
| 04 abr 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 98.25 | 975,700 |
| 03 abr 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 98.25 | 730,200 |
| 02 abr 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 97.19 | 859,600 |
| 01 abr 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 99.64 | 1,342,400 |
| 28 mar 2024 | 91.56 | 95.37 | 91.56 | 95.15 | 95.15 | 1,085,900 |
| 27 mar 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 91.32 | 671,600 |
| 26 mar 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 87.47 | 495,700 |
| 25 mar 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 85.18 | 518,000 |
| 22 mar 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 84.45 | 410,500 |
| 21 mar 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 86.81 | 514,300 |
| 20 mar 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 87.46 | 463,700 |
| 19 mar 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 85.04 | 467,400 |
| 18 mar 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 83.47 | 670,100 |
| 15 mar 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 86.65 | 699,600 |
| 14 mar 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 86.50 | 602,100 |
| 13 mar 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 86.72 | 936,900 |
| 12 mar 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 85.97 | 521,500 |
| 11 mar 2024 | 88.29 | 89.21 | 87.18 | 87.92 | 87.92 | 492,100 |
| 08 mar 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 89.28 | 382,000 |
| 07 mar 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 90.18 | 453,700 |
| 06 mar 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 89.84 | 442,300 |
| 05 mar 2024 | 90.72 | 91.35 | 89.48 | 89.50 | 89.50 | 437,900 |
| 04 mar 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 91.40 | 579,000 |
| 01 mar 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 92.15 | 739,300 |
| 29 feb 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 92.50 | 1,211,800 |
| 28 feb 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 90.00 | 452,500 |
| 27 feb 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 90.51 | 470,000 |
| 26 feb 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 89.98 | 572,200 |
| 23 feb 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 89.02 | 490,400 |
| 22 feb 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 88.75 | 535,900 |
| 21 feb 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 88.46 | 669,300 |
| 20 feb 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 89.57 | 721,200 |
| 16 feb 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 90.66 | 742,100 |
| 15 feb 2024 | 91.17 | 91.57 | 89.59 | 90.60 | 90.60 | 505,000 |
| 14 feb 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 90.44 | 696,900 |
| 13 feb 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 87.33 | 982,500 |
| 12 feb 2024 | 87.38 | 89.93 | 87.38 | 88.80 | 88.80 | 965,500 |
| 09 feb 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 87.73 | 1,080,200 |
| 08 feb 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 84.73 | 822,900 |
| 07 feb 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 84.12 | 920,400 |
| 06 feb 2024 | 81.70 | 82.47 | 80.82 | 81.62 | 81.62 | 779,500 |
| 05 feb 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 81.52 | 1,252,100 |
| 02 feb 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 82.25 | 1,524,700 |
| 01 feb 2024 | 77.01 | 80.15 | 74.66 | 79.14 | 79.14 | 3,390,200 |
| 31 ene 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 71.74 | 1,368,700 |
| 30 ene 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 73.91 | 958,200 |
| 29 ene 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 75.43 | 835,200 |
| 26 ene 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 73.73 | 550,100 |
| 25 ene 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 73.00 | 734,900 |
| 24 ene 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 73.08 | 894,300 |
| 23 ene 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 73.59 | 911,200 |
| 22 ene 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 73.17 | 748,800 |
| 19 ene 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 71.89 | 586,600 |
| 18 ene 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 69.94 | 608,000 |
| 17 ene 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 70.55 | 803,900 |
| 16 ene 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 71.23 | 880,700 |
| 12 ene 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 72.38 | 542,300 |
| 11 ene 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 73.31 | 771,900 |
| 10 ene 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 74.41 | 886,500 |
| 09 ene 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 71.97 | 1,336,900 |
| 08 ene 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 76.59 | 1,877,200 |
| 05 ene 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 71.40 | 1,125,900 |
| 04 ene 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 71.45 | 1,545,700 |
| 03 ene 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 73.05 | 888,600 |
| 02 ene 2024 | 76.09 | 76.79 | 73.36 | 75.34 | 75.34 | 1,325,900 |
| 29 dic 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 76.76 | 1,086,900 |
| 28 dic 2023 | 78.46 | 78.60 | 76.21 | 77.24 | 77.24 | 819,800 |
| 27 dic 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 78.78 | 661,600 |
| 26 dic 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 78.67 | 751,800 |
| 22 dic 2023 | 76.20 | 78.09 | 75.74 | 77.15 | 77.15 | 677,300 |
| 21 dic 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 77.33 | 671,600 |
| 20 dic 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 75.53 | 1,198,000 |
| 19 dic 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 76.60 | 697,800 |
| 18 dic 2023 | 76.70 | 78.29 | 75.30 | 76.83 | 76.83 | 622,300 |
| 15 dic 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 77.10 | 1,958,200 |
| 14 dic 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 81.65 | 1,451,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.