Boot Barn Holdings Inc. Common Stockのデータ

Boot Barn Holdings Inc. Common Stockの基本情報

名前 Boot Barn Holdings Inc. Common Stock
ティッカー BOOT
国 United States
上場年 2014.0
セクター Consumer Services

Boot Barn Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.88 59.97 61.2 61.03 468700.0 61.03
2021-02-12 61.59 59.95 60.38 60.88 374000.0 60.88
2021-02-11 62.83 59.73 60.48 60.89 471600.0 60.89
2021-02-10 61.06 58.99 59.74 60.03 377000.0 60.03
2021-02-09 59.6 58.1 59.6 58.92 546100.0 58.92
2021-02-08 61.16 58.5 60.9 59.61 534600.0 59.61
2021-02-05 61.27 58.58 59.52 60.62 716300.0 60.62
2021-02-04 59.99 58.02 58.22 59.14 536200.0 59.14
2021-02-03 59.46 56.35 58.87 57.71 558000.0 57.71
2021-02-02 59.42 56.96 58.37 58.02 626000.0 58.02
2021-02-01 58.51 56.05 58.08 57.56 459300.0 57.56
2021-01-29 58.49 55.82 57.72 57.24 644100.0 57.24
2021-01-28 58.09 54.77 54.77 57.68 975700.0 57.68
2021-01-27 58.23 53.57 56.05 56.37 1219200.0 56.37
2021-01-26 62.5 56.71 59.39 57.43 1245500.0 57.43
2021-01-25 62.31 58.34 58.65 59.82 1721200.0 59.82
2021-01-22 58.46 57.14 57.34 58.35 717200.0 58.35
2021-01-21 59.59 57.5 59.58 57.63 834900.0 57.63
2021-01-20 59.28 57.33 58.26 58.95 635500.0 58.95
2021-01-19 58.88 57.08 58.75 58.28 732500.0 58.28
2021-01-15 57.23 54.87 55.14 56.98 653400.0 56.98
2021-01-14 57.0 54.67 54.71 56.21 806100.0 56.21
2021-01-13 56.53 53.91 56.32 54.22 611000.0 54.22
2021-01-12 57.89 54.46 56.17 56.59 726400.0 56.59
2021-01-11 55.64 51.84 53.0 54.7 1635100.0 54.7
2021-01-08 48.66 47.23 47.82 48.59 529600.0 48.59
2021-01-07 48.91 46.99 48.39 47.58 436100.0 47.58
2021-01-06 47.9 44.22 44.73 47.86 853300.0 47.86
2021-01-05 44.2 41.77 41.77 43.76 455600.0 43.76
2021-01-04 43.69 41.44 43.5 41.86 649500.0 41.86
2020-12-31 43.84 42.38 43.05 43.36 591900.0 43.36
2020-12-30 43.32 42.0 42.0 43.0 357400.0 43.0
2020-12-29 43.76 41.41 43.39 42.1 472900.0 42.1
2020-12-28 43.73 40.72 41.12 43.3 857100.0 43.3
2020-12-24 41.41 40.19 41.19 40.48 240500.0 40.48
2020-12-23 41.24 40.29 40.76 40.8 372100.0 40.8
2020-12-22 41.7 40.06 41.52 40.7 449500.0 40.7
2020-12-21 41.62 39.82 40.28 41.2 430700.0 41.2
2020-12-18 42.24 40.87 41.8 40.92 907200.0 40.92
2020-12-17 42.2 40.62 41.5 42.0 299700.0 42.0
2020-12-16 41.84 40.62 41.49 41.23 257200.0 41.23
2020-12-15 41.38 39.75 39.9 41.35 370600.0 41.35
2020-12-14 41.14 39.46 40.7 39.56 398500.0 39.56
2020-12-11 41.61 39.28 41.12 40.02 450700.0 40.02
2020-12-10 42.1 40.25 41.26 41.45 712100.0 41.45
2020-12-09 43.55 41.04 43.21 41.79 513500.0 41.79
2020-12-08 44.56 42.65 43.24 42.66 391600.0 42.66
2020-12-07 44.41 42.12 42.47 43.79 412000.0 43.79
2020-12-04 44.22 42.22 43.2 43.76 172200.0 43.76
2020-12-03 43.6 41.86 42.29 43.04 335700.0 43.04
2020-12-02 42.2 39.91 40.24 42.15 319400.0 42.15
2020-12-01 41.93 39.72 41.93 40.47 478000.0 40.47
2020-11-30 41.76 39.49 41.61 41.26 483200.0 41.26
2020-11-27 42.49 40.93 42.25 42.1 274300.0 42.1
2020-11-25 42.85 41.4 41.67 42.18 308700.0 42.18
2020-11-24 43.05 41.5 42.91 42.47 399600.0 42.47
2020-11-23 43.3 40.63 41.27 42.12 644700.0 42.12
2020-11-20 40.6 38.32 39.14 40.46 530000.0 40.46
2020-11-19 40.65 38.51 40.0 39.17 602500.0 39.17
2020-11-18 41.86 39.66 40.21 39.72 484400.0 39.72
2020-11-17 40.44 38.07 39.47 40.24 476200.0 40.24
2020-11-16 40.25 38.79 40.13 39.03 804700.0 39.03
2020-11-13 39.1 37.92 38.17 38.91 406700.0 38.91
2020-11-12 39.3 37.8 38.7 37.95 369700.0 37.95
2020-11-11 39.78 38.21 39.78 39.29 442900.0 39.29
2020-11-10 41.95 37.35 41.57 38.55 1137900.0 38.55
2020-11-09 42.17 37.0 37.95 41.62 1853300.0 41.62
2020-11-06 35.98 35.01 35.5 35.22 379400.0 35.22
2020-11-05 36.0 34.96 36.0 35.09 426100.0 35.09
2020-11-04 36.5 34.64 35.42 35.71 535400.0 35.71
2020-11-03 36.79 34.72 35.0 36.17 748400.0 36.17
2020-11-02 34.95 32.51 32.71 34.52 599400.0 34.52
2020-10-30 33.99 31.21 33.49 32.02 516100.0 32.02
2020-10-29 33.8 31.76 32.93 33.43 963300.0 33.43
2020-10-28 32.96 31.63 31.74 32.32 558800.0 32.32
2020-10-27 33.25 32.52 33.15 32.63 487900.0 32.63
2020-10-26 33.21 31.46 32.75 32.79 1085600.0 32.79
2020-10-23 33.79 33.07 33.57 33.6 728600.0 33.6
2020-10-22 33.5 31.62 32.33 33.25 579800.0 33.25
2020-10-21 32.88 31.5 32.36 32.24 540500.0 32.24
2020-10-20 32.38 31.77 31.93 32.16 581100.0 32.16
2020-10-19 32.41 31.42 31.96 31.55 643200.0 31.55
2020-10-16 32.89 31.49 32.69 31.65 358400.0 31.65
2020-10-15 32.99 32.43 32.54 32.54 802600.0 32.54
2020-10-14 33.72 32.8 33.28 32.82 486600.0 32.82
2020-10-13 33.8 32.86 33.44 33.15 437100.0 33.15
2020-10-12 33.87 32.84 33.32 33.85 632500.0 33.85
2020-10-09 33.36 32.34 32.65 32.54 638100.0 32.54
2020-10-08 33.32 31.89 33.06 32.29 759500.0 32.29
2020-10-07 32.72 30.86 31.27 32.61 1084000.0 32.61
2020-10-06 31.62 29.5 30.97 30.61 891800.0 30.61
2020-10-05 31.97 29.79 31.38 30.63 747300.0 30.63
2020-10-02 31.46 28.25 28.43 30.93 899900.0 30.93
2020-10-01 29.44 28.06 28.12 29.38 559300.0 29.38
2020-09-30 28.62 26.81 26.81 28.14 622200.0 28.14
2020-09-29 27.76 26.08 27.66 26.83 655900.0 26.83
2020-09-28 28.6 27.46 28.14 27.48 632700.0 27.48
2020-09-25 27.75 26.42 26.52 27.62 429300.0 27.62
2020-09-24 27.44 25.91 27.31 26.69 362500.0 26.69
2020-09-23 29.02 27.33 28.5 27.38 342400.0 27.38
2020-09-22 28.31 27.19 27.54 28.19 343400.0 28.19
2020-09-21 28.11 26.78 27.92 27.47 567800.0 27.47
2020-09-18 29.74 28.58 29.63 28.8 581200.0 28.8
2020-09-17 29.89 28.92 29.23 29.44 370400.0 29.44
2020-09-16 30.23 28.96 29.45 29.68 419500.0 29.68
2020-09-15 29.84 28.97 29.68 29.12 317400.0 29.12
2020-09-14 29.75 28.48 28.9 29.7 532900.0 29.7
2020-09-11 29.23 28.03 28.57 28.67 446100.0 28.67
2020-09-10 29.01 28.21 28.46 28.28 612600.0 28.28
2020-09-09 28.56 27.92 28.27 28.23 656200.0 28.23
2020-09-08 29.52 28.28 29.33 28.44 899400.0 28.44
2020-09-04 30.33 29.2 30.3 29.81 822500.0 29.81
2020-09-03 30.67 29.41 30.14 29.68 938300.0 29.68
2020-09-02 30.43 28.1 28.71 30.24 781700.0 30.24
2020-09-01 28.66 27.49 27.91 28.56 557000.0 28.56
2020-08-31 29.16 27.35 27.65 28.23 720100.0 28.23
2020-08-28 27.73 26.58 27.42 27.72 337800.0 27.72
2020-08-27 28.27 27.11 27.73 27.21 681500.0 27.21
2020-08-26 28.02 27.27 27.64 27.37 1389200.0 27.37
2020-08-25 27.7 26.49 27.0 27.47 1094200.0 27.47
2020-08-24 26.87 25.47 25.47 26.85 876100.0 26.85
2020-08-21 25.66 24.87 25.07 25.35 951700.0 25.35
2020-08-20 25.47 24.28 24.56 25.25 959600.0 25.25
2020-08-19 25.07 24.16 24.58 24.99 897500.0 24.99
2020-08-18 25.44 23.94 25.26 24.7 850200.0 24.7
2020-08-17 25.73 24.86 25.35 25.67 737600.0 25.67
2020-08-14 26.2 24.7 24.73 25.35 1099700.0 25.35
2020-08-13 25.3 24.54 24.86 25.15 1001300.0 25.15
2020-08-12 25.54 24.07 25.13 24.84 1103300.0 24.84
2020-08-11 25.44 24.07 24.14 24.97 1371500.0 24.97
2020-08-10 24.54 23.48 23.89 23.57 854200.0 23.57
2020-08-07 23.75 22.09 22.25 23.63 1081400.0 23.63
2020-08-06 22.44 21.53 22.29 22.38 1081200.0 22.38
2020-08-05 24.18 21.56 22.9 22.42 2264300.0 22.42
2020-08-04 21.01 19.28 19.75 20.32 1333900.0 20.32
2020-08-03 20.04 18.82 19.35 19.64 1236500.0 19.64
2020-07-31 19.69 19.0 19.1 19.36 798700.0 19.36
2020-07-30 19.8 18.81 19.65 19.11 756400.0 19.11
2020-07-29 20.63 18.41 18.51 20.05 1186400.0 20.05
2020-07-28 18.81 18.24 18.28 18.3 1107400.0 18.3
2020-07-27 18.88 18.15 18.68 18.35 734200.0 18.35
2020-07-24 19.79 18.85 19.68 18.86 536600.0 18.86
2020-07-23 19.9 19.03 19.51 19.79 608400.0 19.79
2020-07-22 19.64 18.95 19.41 19.62 628200.0 19.62
2020-07-21 19.76 18.87 19.08 19.62 1057000.0 19.62
2020-07-20 19.38 18.41 19.15 18.54 966400.0 18.54
2020-07-17 20.38 19.1 20.38 19.29 1098300.0 19.29
2020-07-16 20.9 19.83 19.86 20.46 852500.0 20.46
2020-07-15 20.35 19.12 19.57 20.25 1056000.0 20.25
2020-07-14 18.68 17.87 18.51 18.62 793900.0 18.62
2020-07-13 20.31 18.63 20.22 18.68 1166000.0 18.68
2020-07-10 20.05 19.16 19.3 20.03 456000.0 20.03
2020-07-09 20.28 18.94 20.28 19.46 735000.0 19.46
2020-07-08 20.39 19.15 19.41 20.28 787700.0 20.28
2020-07-07 20.75 19.23 20.52 19.51 800000.0 19.51
2020-07-06 22.06 20.43 21.91 21.15 907100.0 21.15
2020-07-02 21.84 20.51 21.65 21.11 643400.0 21.11
2020-07-01 22.6 20.96 21.7 21.02 660000.0 21.02
2020-06-30 21.94 21.09 21.89 21.56 846300.0 21.56
2020-06-29 21.93 19.54 20.11 21.91 1080500.0 21.91
2020-06-26 20.49 19.3 20.28 19.66 1031500.0 19.66
2020-06-25 20.48 19.27 19.29 20.33 924800.0 20.33
2020-06-24 22.12 19.74 21.67 19.85 1455000.0 19.85
2020-06-23 22.9 21.25 22.74 22.08 901200.0 22.08
2020-06-22 23.05 20.95 21.6 22.59 1013000.0 22.59
2020-06-19 23.75 21.73 23.55 21.8 1527000.0 21.8
2020-06-18 23.43 22.44 22.44 23.09 873500.0 23.09
2020-06-17 24.4 22.4 24.4 22.88 1111400.0 22.88
2020-06-16 24.77 23.42 24.54 24.36 1854500.0 24.36
2020-06-15 23.28 21.46 21.9 22.84 1035900.0 22.84
2020-06-12 24.73 22.66 24.48 23.01 890300.0 23.01
2020-06-11 24.29 22.26 24.0 23.13 1412200.0 23.13
2020-06-10 26.67 25.36 26.5 25.4 596400.0 25.4
2020-06-09 27.16 25.92 26.5 26.58 755300.0 26.58
2020-06-08 30.46 26.95 30.46 27.38 1231500.0 27.38
2020-06-05 30.27 27.62 29.64 29.04 1253300.0 29.04
2020-06-04 27.47 26.24 26.43 27.19 730200.0 27.19
2020-06-03 27.09 25.33 25.5 26.73 836800.0 26.73
2020-06-02 24.95 22.43 22.66 24.82 1667800.0 24.82
2020-06-01 22.76 20.9 21.66 22.21 1466200.0 22.21
2020-05-29 23.53 21.33 22.99 21.48 1089800.0 21.48
2020-05-28 25.68 23.05 25.68 23.35 1585200.0 23.35
2020-05-27 25.32 21.88 22.46 25.2 1245300.0 25.2
2020-05-26 22.7 21.26 22.57 21.86 1310300.0 21.86
2020-05-22 21.58 19.83 21.3 20.94 1233800.0 20.94
2020-05-21 22.98 20.01 22.17 21.46 2913800.0 21.46
2020-05-20 23.25 21.95 22.37 22.43 1506900.0 22.43
2020-05-19 22.95 21.14 22.3 21.96 1205300.0 21.96
2020-05-18 22.89 20.12 20.46 22.43 1441300.0 22.43
2020-05-15 19.45 17.87 18.36 19.12 566500.0 19.12
2020-05-14 19.12 17.49 17.63 18.43 849600.0 18.43
2020-05-13 19.32 17.98 19.32 18.17 1048600.0 18.17
2020-05-12 20.79 19.45 19.45 19.76 938800.0 19.76
2020-05-11 20.15 18.86 19.36 19.57 689300.0 19.57
2020-05-08 20.03 18.6 18.67 19.73 1192100.0 19.73
2020-05-07 19.1 17.9 18.65 18.21 1203200.0 18.21
2020-05-06 18.51 17.85 18.15 18.23 796800.0 18.23
2020-05-05 19.01 17.71 18.38 18.0 1252700.0 18.0
2020-05-04 18.34 17.08 17.37 18.0 996800.0 18.0
2020-05-01 18.38 17.48 17.68 18.04 1429000.0 18.04
2020-04-30 19.09 17.85 18.31 18.46 985900.0 18.46
2020-04-29 19.04 17.6 17.89 18.53 1049700.0 18.53
2020-04-28 17.72 16.53 17.15 17.09 917800.0 17.09
2020-04-27 16.43 15.0 15.54 16.25 926200.0 16.25
2020-04-24 15.55 14.28 14.43 15.25 755500.0 15.25
2020-04-23 14.85 13.66 14.07 14.24 847000.0 14.24
2020-04-22 14.4 13.75 14.4 13.9 861000.0 13.9
2020-04-21 14.67 13.25 13.66 13.97 1339500.0 13.97
2020-04-20 15.16 13.81 14.82 14.17 1030800.0 14.17
2020-04-17 15.62 14.57 14.58 15.5 946500.0 15.5
2020-04-16 15.23 13.61 14.99 13.77 596900.0 13.77
2020-04-15 15.64 14.03 14.88 14.88 1119500.0 14.88
2020-04-14 17.15 15.63 15.83 16.53 1376100.0 16.53
2020-04-13 16.25 14.82 15.97 15.39 702700.0 15.39
2020-04-09 16.82 15.65 16.39 15.98 1154700.0 15.98
2020-04-08 16.26 13.97 14.0 15.8 2074900.0 15.8
2020-04-07 13.96 12.0 12.4 13.64 2106000.0 13.64
2020-04-06 12.2 11.02 11.36 11.7 1059700.0 11.7
2020-04-03 11.03 10.13 10.89 10.71 638200.0 10.71
2020-04-02 12.03 10.57 11.41 10.79 869500.0 10.79
2020-04-01 12.36 11.4 12.17 11.51 797300.0 11.51
2020-03-31 13.2 12.12 12.46 12.93 1052300.0 12.93
2020-03-30 13.64 11.76 13.5 12.5 983800.0 12.5
2020-03-27 13.95 12.73 13.37 13.37 762600.0 13.37
2020-03-26 14.31 12.37 13.26 13.98 1329900.0 13.98
2020-03-25 14.07 12.7 13.43 13.2 1728000.0 13.2
2020-03-24 13.9 12.42 12.43 13.04 974800.0 13.04
2020-03-23 12.46 11.16 12.1 11.93 815000.0 11.93
2020-03-20 13.87 12.21 12.76 12.53 1349000.0 12.53
2020-03-19 13.13 9.44 10.39 12.36 1861200.0 12.36
2020-03-18 14.4 8.03 14.26 10.46 1995100.0 10.46
2020-03-17 17.1 14.67 16.2 15.16 1595100.0 15.16
2020-03-16 18.39 16.02 17.57 16.11 1157000.0 16.11
2020-03-13 20.33 18.58 19.76 20.19 1477500.0 20.19
2020-03-12 19.38 17.13 17.56 19.0 1846200.0 19.0
2020-03-11 20.32 18.59 20.0 19.01 1711600.0 19.01
2020-03-10 20.81 18.32 19.85 20.45 1989600.0 20.45
2020-03-09 23.61 18.5 23.22 19.23 3135300.0 19.23
2020-03-06 27.2 25.95 26.07 27.07 1010800.0 27.07
2020-03-05 28.63 26.54 28.18 26.94 994500.0 26.94
2020-03-04 28.83 27.92 28.57 28.75 767000.0 28.75
2020-03-03 30.28 28.0 29.89 28.29 1206900.0 28.29
2020-03-02 30.75 29.13 30.71 29.85 1025500.0 29.85
2020-02-28 31.0 29.32 29.57 30.67 1231300.0 30.67
2020-02-27 31.37 29.65 30.35 30.43 1255900.0 30.43
2020-02-26 31.36 29.9 29.92 31.06 1473100.0 31.06
2020-02-25 30.89 29.25 30.54 29.75 1209100.0 29.75
2020-02-24 31.62 29.99 31.54 30.45 1097400.0 30.45
2020-02-21 33.88 32.37 33.67 32.54 672400.0 32.54
2020-02-20 34.14 33.07 33.21 33.63 1078100.0 33.63
2020-02-19 33.56 32.56 32.88 33.24 940300.0 33.24
2020-02-18 33.44 32.63 33.12 32.82 552500.0 32.82