U.S. markets open in 5 hours 44 minutes
F S&P 500
5,860.75 +1.00 (+0.02%) F Dow Jones
43,137.00 -6.00 (-0.01%) F Nasdaq
20,451.00 +1.00 (+0.00%) E-mini Russell 2000 Index Futur
2,254.20 +4.20 (+0.19%) Petróleo
74.25 -1.31 (-1.73%) Oro
2,678.00 +1.70 (+0.06%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 160.00 | 161.64 | 159.17 | 159.36 | 159.36 | 373,800 |
| 10 oct 2024 | 160.28 | 161.38 | 158.58 | 159.91 | 159.91 | 551,800 |
| 09 oct 2024 | 164.37 | 164.79 | 161.46 | 161.51 | 161.51 | 349,800 |
| 08 oct 2024 | 161.87 | 164.54 | 160.82 | 161.60 | 161.60 | 401,900 |
| 07 oct 2024 | 164.16 | 164.24 | 159.93 | 161.61 | 161.61 | 462,700 |
| 04 oct 2024 | 166.59 | 168.63 | 165.22 | 165.80 | 165.80 | 572,800 |
| 03 oct 2024 | 165.97 | 165.97 | 161.20 | 163.71 | 163.71 | 627,000 |
| 02 oct 2024 | 165.00 | 168.80 | 164.40 | 166.64 | 166.64 | 468,300 |
| 01 oct 2024 | 166.23 | 169.07 | 165.06 | 166.52 | 166.52 | 626,500 |
| 30 sept 2024 | 164.57 | 168.21 | 164.57 | 167.28 | 167.28 | 543,700 |
| 27 sept 2024 | 168.69 | 169.05 | 164.29 | 165.12 | 165.12 | 446,200 |
| 26 sept 2024 | 167.00 | 168.16 | 163.36 | 167.64 | 167.64 | 389,600 |
| 25 sept 2024 | 166.57 | 166.57 | 163.74 | 165.08 | 165.08 | 543,800 |
| 24 sept 2024 | 165.23 | 167.14 | 163.47 | 166.46 | 166.46 | 274,500 |
| 23 sept 2024 | 165.71 | 166.60 | 160.61 | 164.35 | 164.35 | 582,600 |
| 20 sept 2024 | 165.77 | 168.70 | 164.83 | 167.81 | 167.81 | 962,000 |
| 19 sept 2024 | 163.00 | 166.27 | 161.73 | 166.21 | 166.21 | 481,900 |
| 18 sept 2024 | 157.09 | 164.43 | 155.72 | 160.33 | 160.33 | 502,800 |
| 17 sept 2024 | 156.37 | 160.20 | 155.49 | 156.94 | 156.94 | 428,600 |
| 16 sept 2024 | 154.46 | 157.77 | 153.77 | 154.97 | 154.97 | 422,800 |
| 13 sept 2024 | 152.37 | 156.27 | 152.11 | 154.55 | 154.55 | 451,300 |
| 12 sept 2024 | 147.87 | 152.33 | 147.39 | 150.45 | 150.45 | 447,900 |
| 11 sept 2024 | 153.45 | 153.89 | 146.10 | 148.23 | 148.23 | 697,900 |
| 10 sept 2024 | 153.50 | 162.16 | 148.32 | 153.42 | 153.42 | 1,995,600 |
| 09 sept 2024 | 135.03 | 140.47 | 133.78 | 139.55 | 139.55 | 827,000 |
| 06 sept 2024 | 134.56 | 136.74 | 133.59 | 135.51 | 135.51 | 388,900 |
| 05 sept 2024 | 135.92 | 137.56 | 133.71 | 134.90 | 134.90 | 301,200 |
| 04 sept 2024 | 134.26 | 135.62 | 132.59 | 135.29 | 135.29 | 287,700 |
| 03 sept 2024 | 131.98 | 135.94 | 131.98 | 135.47 | 135.47 | 413,400 |
| 30 ago 2024 | 138.39 | 138.39 | 132.83 | 134.17 | 134.17 | 502,300 |
| 29 ago 2024 | 137.57 | 140.18 | 136.10 | 137.60 | 137.60 | 406,200 |
| 28 ago 2024 | 139.55 | 139.55 | 136.13 | 136.31 | 136.31 | 476,800 |
| 27 ago 2024 | 140.00 | 141.70 | 138.50 | 141.01 | 141.01 | 447,500 |
| 26 ago 2024 | 143.37 | 143.57 | 141.18 | 141.88 | 141.88 | 438,400 |
| 23 ago 2024 | 140.52 | 143.02 | 138.92 | 142.39 | 142.39 | 568,100 |
| 22 ago 2024 | 138.77 | 139.52 | 137.21 | 138.80 | 138.80 | 284,900 |
| 21 ago 2024 | 140.84 | 141.51 | 137.77 | 139.64 | 139.64 | 570,000 |
| 20 ago 2024 | 136.04 | 137.38 | 134.76 | 136.67 | 136.67 | 388,500 |
| 19 ago 2024 | 137.45 | 139.25 | 135.92 | 136.28 | 136.28 | 361,500 |
| 16 ago 2024 | 139.01 | 141.42 | 137.27 | 137.48 | 137.48 | 471,300 |
| 15 ago 2024 | 138.47 | 141.87 | 137.12 | 140.02 | 140.02 | 656,600 |
| 14 ago 2024 | 135.28 | 135.49 | 132.15 | 132.83 | 132.83 | 336,800 |
| 13 ago 2024 | 137.99 | 138.78 | 134.07 | 135.09 | 135.09 | 731,600 |
| 12 ago 2024 | 133.93 | 137.20 | 132.75 | 136.97 | 136.97 | 651,900 |
| 09 ago 2024 | 130.74 | 133.96 | 129.66 | 133.88 | 133.88 | 919,600 |
| 08 ago 2024 | 126.88 | 133.48 | 119.80 | 131.71 | 131.71 | 1,625,400 |
| 07 ago 2024 | 119.62 | 121.29 | 115.01 | 115.70 | 115.70 | 972,900 |
| 06 ago 2024 | 119.14 | 120.40 | 116.18 | 117.56 | 117.56 | 727,800 |
| 05 ago 2024 | 110.93 | 119.34 | 110.65 | 119.07 | 119.07 | 926,400 |
| 02 ago 2024 | 122.00 | 122.12 | 112.64 | 118.14 | 118.14 | 1,242,300 |
| 01 ago 2024 | 133.76 | 133.76 | 125.33 | 127.53 | 127.53 | 602,300 |
| 31 jul 2024 | 131.56 | 137.48 | 128.88 | 133.48 | 133.48 | 619,800 |
| 30 jul 2024 | 131.00 | 131.99 | 128.78 | 130.01 | 130.01 | 410,400 |
| 29 jul 2024 | 130.13 | 131.49 | 128.65 | 130.29 | 130.29 | 597,000 |
| 26 jul 2024 | 124.71 | 130.59 | 123.83 | 129.83 | 129.83 | 669,800 |
| 25 jul 2024 | 120.64 | 123.82 | 118.29 | 122.19 | 122.19 | 547,200 |
| 24 jul 2024 | 118.25 | 121.04 | 115.38 | 118.26 | 118.26 | 774,000 |
| 23 jul 2024 | 123.71 | 125.12 | 122.13 | 122.54 | 122.54 | 401,500 |
| 22 jul 2024 | 122.58 | 125.61 | 120.40 | 123.83 | 123.83 | 906,100 |
| 19 jul 2024 | 121.15 | 122.39 | 118.64 | 119.63 | 119.63 | 713,100 |
| 18 jul 2024 | 122.75 | 123.29 | 117.17 | 119.66 | 119.66 | 1,168,000 |
| 17 jul 2024 | 127.53 | 129.29 | 122.01 | 122.42 | 122.42 | 1,077,200 |
| 16 jul 2024 | 130.25 | 133.67 | 129.99 | 130.98 | 130.98 | 853,400 |
| 15 jul 2024 | 124.44 | 130.26 | 123.00 | 128.73 | 128.73 | 1,201,100 |
| 12 jul 2024 | 127.85 | 128.94 | 125.27 | 125.31 | 125.31 | 678,800 |
| 11 jul 2024 | 126.78 | 128.13 | 124.59 | 127.23 | 127.23 | 884,100 |
| 10 jul 2024 | 125.06 | 126.06 | 123.92 | 125.17 | 125.17 | 729,100 |
| 09 jul 2024 | 128.95 | 129.42 | 122.92 | 124.74 | 124.74 | 632,300 |
| 08 jul 2024 | 129.76 | 129.77 | 127.90 | 129.43 | 129.43 | 490,300 |
| 05 jul 2024 | 127.46 | 128.39 | 126.47 | 128.21 | 128.21 | 474,300 |
| 03 jul 2024 | 131.40 | 131.50 | 127.31 | 127.47 | 127.47 | 335,200 |
| 02 jul 2024 | 129.95 | 131.40 | 127.63 | 131.40 | 131.40 | 469,800 |
| 01 jul 2024 | 130.17 | 130.67 | 126.96 | 130.13 | 130.13 | 1,013,100 |
| 28 jun 2024 | 126.52 | 131.13 | 124.13 | 128.93 | 128.93 | 924,000 |
| 27 jun 2024 | 126.24 | 128.57 | 124.67 | 128.37 | 128.37 | 794,000 |
| 26 jun 2024 | 127.71 | 127.94 | 125.57 | 127.62 | 127.62 | 604,000 |
| 25 jun 2024 | 129.08 | 130.05 | 127.09 | 127.84 | 127.84 | 759,300 |
| 24 jun 2024 | 129.10 | 132.33 | 128.84 | 129.43 | 129.43 | 634,700 |
| 21 jun 2024 | 128.19 | 129.41 | 126.81 | 129.08 | 129.08 | 798,600 |
| 20 jun 2024 | 133.63 | 134.61 | 128.13 | 128.68 | 128.68 | 1,061,400 |
| 18 jun 2024 | 130.37 | 134.00 | 129.78 | 133.81 | 133.81 | 734,800 |
| 17 jun 2024 | 127.10 | 130.85 | 126.51 | 130.38 | 130.38 | 733,700 |
| 14 jun 2024 | 128.88 | 129.79 | 126.13 | 126.44 | 126.44 | 624,100 |
| 13 jun 2024 | 130.29 | 131.15 | 127.84 | 130.22 | 130.22 | 674,200 |
| 12 jun 2024 | 130.24 | 132.03 | 129.06 | 130.67 | 130.67 | 605,300 |
| 11 jun 2024 | 129.54 | 129.54 | 126.31 | 126.93 | 126.93 | 555,200 |
| 10 jun 2024 | 127.02 | 130.34 | 126.37 | 129.82 | 129.82 | 702,300 |
| 07 jun 2024 | 128.84 | 128.84 | 125.55 | 128.01 | 128.01 | 600,600 |
| 06 jun 2024 | 128.22 | 129.09 | 126.79 | 128.70 | 128.70 | 603,000 |
| 05 jun 2024 | 129.60 | 131.85 | 127.80 | 128.80 | 128.80 | 1,025,100 |
| 04 jun 2024 | 128.93 | 129.95 | 125.26 | 128.67 | 128.67 | 1,541,300 |
| 03 jun 2024 | 120.84 | 125.37 | 120.84 | 123.15 | 123.15 | 1,454,900 |
| 31 may 2024 | 113.82 | 119.56 | 113.57 | 118.93 | 118.93 | 815,100 |
| 30 may 2024 | 113.81 | 114.64 | 112.75 | 114.12 | 114.12 | 621,700 |
| 29 may 2024 | 111.95 | 114.38 | 110.27 | 114.00 | 114.00 | 440,100 |
| 28 may 2024 | 113.50 | 113.64 | 111.04 | 112.18 | 112.18 | 655,100 |
| 24 may 2024 | 112.52 | 113.98 | 111.00 | 113.25 | 113.25 | 502,500 |
| 23 may 2024 | 110.21 | 112.69 | 109.39 | 111.23 | 111.23 | 801,800 |
| 22 may 2024 | 113.83 | 113.83 | 109.16 | 110.28 | 110.28 | 520,900 |
| 21 may 2024 | 114.89 | 115.25 | 113.11 | 113.55 | 113.55 | 521,900 |
| *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.