Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boot Barn Holdings Inc (NY: BOOT )

105.30 +1.12 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.83 32.57 30.10 32.00 524,092 +1.95(+6.49%)
Jun 29, 2015 30.81 31.00 29.92 30.05 99,905 -1.00(-3.22%)
Jun 26, 2015 31.21 31.59 30.81 31.05 607,532 -0.07(-0.22%)
Jun 25, 2015 31.01 31.23 30.36 31.12 178,484 +0.15(+0.48%)
Jun 24, 2015 30.74 31.20 30.72 30.97 123,368 +0.14(+0.45%)
Jun 23, 2015 31.34 31.50 30.47 30.83 161,091 -0.39(-1.25%)
Jun 22, 2015 31.32 31.39 30.31 31.22 246,733 +0.29(+0.94%)
Jun 19, 2015 31.18 31.54 30.92 30.93 359,063 -0.11(-0.35%)
Jun 18, 2015 30.80 31.42 30.69 31.04 170,914 +0.24(+0.78%)
Jun 17, 2015 30.66 31.20 30.27 30.80 280,074 +0.23(+0.75%)
Jun 16, 2015 30.48 30.81 29.86 30.57 326,713 +0.21(+0.69%)
Jun 15, 2015 28.97 30.53 28.68 30.36 601,714 +1.45(+5.02%)
Jun 12, 2015 28.79 29.12 28.38 28.91 266,805 +0.08(+0.28%)
Jun 11, 2015 28.97 29.42 28.72 28.83 262,846 -0.13(-0.45%)
Jun 10, 2015 28.78 29.27 28.36 28.96 241,573 +0.14(+0.49%)
Jun 09, 2015 28.57 28.93 28.35 28.82 261,706 +0.20(+0.70%)
Jun 08, 2015 28.61 29.05 28.24 28.62 510,378 -0.14(-0.49%)
Jun 05, 2015 25.94 29.00 25.87 28.76 991,783 +2.88(+11.13%)
Jun 04, 2015 25.64 26.06 25.00 25.88 347,225 +0.14(+0.54%)
Jun 03, 2015 26.89 27.25 25.66 25.74 541,117 -1.19(-4.42%)
Jun 02, 2015 27.13 27.50 26.74 26.93 518,265 -0.13(-0.48%)
Jun 01, 2015 25.05 27.68 24.67 27.06 1,062,068 +2.60(+10.63%)
May 29, 2015 24.50 25.00 23.07 24.46 994,449 +1.71(+7.52%)
May 28, 2015 22.81 23.17 22.66 22.75 387,718 -0.29(-1.26%)
May 27, 2015 22.26 23.36 21.80 23.04 365,082 +0.73(+3.27%)
May 26, 2015 23.06 23.12 22.11 22.31 359,263 -0.85(-3.67%)
May 22, 2015 23.50 23.16 23.16 23.16 126,800 -0.25(-1.07%)
May 21, 2015 23.79 23.98 23.40 23.41 135,204 -0.34(-1.43%)
May 20, 2015 23.91 23.91 23.55 23.75 99,778 -0.15(-0.63%)
May 19, 2015 23.90 24.08 23.31 23.90 146,100 +0.14(+0.59%)
May 18, 2015 23.45 23.94 23.45 23.76 174,334 +0.25(+1.06%)
May 15, 2015 24.47 24.51 23.20 23.51 168,197 -0.91(-3.73%)
May 14, 2015 24.65 24.86 24.02 24.42 128,042 -0.15(-0.61%)
May 13, 2015 24.27 24.58 23.74 24.57 172,355 +0.42(+1.74%)
May 12, 2015 24.00 24.21 23.39 24.15 86,823 +0.09(+0.37%)
May 11, 2015 23.94 24.42 23.85 24.06 44,801 +0.05(+0.21%)
May 08, 2015 24.51 24.51 23.92 24.01 77,239 -0.29(-1.19%)
May 07, 2015 24.03 25.08 23.72 24.30 226,551 +0.28(+1.17%)
May 06, 2015 23.45 24.26 23.28 24.02 154,867 +0.64(+2.74%)
May 05, 2015 24.62 24.70 23.22 23.38 210,364 -1.35(-5.46%)
May 04, 2015 24.66 25.12 24.44 24.73 176,407 +0.18(+0.73%)
May 01, 2015 24.94 25.07 24.38 24.55 140,937 -0.27(-1.09%)
Apr 30, 2015 25.59 25.62 24.27 24.82 230,705 -0.79(-3.08%)
Apr 29, 2015 25.56 25.84 25.19 25.61 193,377 -0.07(-0.27%)
Apr 28, 2015 25.81 25.90 25.30 25.68 134,525 -0.11(-0.43%)
Apr 27, 2015 25.69 26.18 25.53 25.79 203,039 +0.20(+0.78%)
Apr 24, 2015 25.57 25.64 25.17 25.59 127,635 +0.14(+0.55%)
Apr 23, 2015 24.40 26.03 24.32 25.45 225,117 +1.06(+4.35%)
Apr 22, 2015 24.37 24.55 24.02 24.39 140,781 +0.06(+0.25%)
Apr 21, 2015 24.54 24.54 24.07 24.33 130,173 -0.11(-0.45%)
Apr 20, 2015 24.19 24.57 23.79 24.44 132,015 +0.35(+1.45%)
Apr 17, 2015 25.37 25.47 24.08 24.09 178,968 -1.46(-5.71%)
Apr 16, 2015 25.79 26.09 25.43 25.55 153,059 -0.21(-0.82%)
Apr 15, 2015 25.03 26.10 24.92 25.76 219,501 +0.76(+3.04%)
Apr 14, 2015 24.64 25.10 24.55 25.00 170,142 +0.45(+1.83%)
Apr 13, 2015 24.49 24.63 24.39 24.55 79,026 +0.06(+0.24%)
Apr 10, 2015 24.62 24.62 24.40 24.49 94,289 +0.00(+0.00%)
Apr 09, 2015 24.12 24.75 24.12 24.49 236,831 +0.43(+1.79%)
Apr 08, 2015 23.79 24.20 23.79 24.06 174,992 +0.29(+1.22%)
Apr 07, 2015 23.65 24.01 23.65 23.77 121,615 +0.06(+0.25%)
Apr 06, 2015 23.88 24.06 23.39 23.71 161,419 -0.24(-1.00%)
Apr 02, 2015 23.93 23.95 23.95 23.95 148,800 +0.07(+0.29%)
Apr 01, 2015 24.02 24.37 23.74 23.88 249,987 -0.04(-0.17%)
Mar 31, 2015 23.78 24.49 23.45 23.92 209,134 +0.21(+0.89%)
Mar 30, 2015 23.31 23.78 23.00 23.71 290,568 +0.50(+2.15%)
Mar 27, 2015 23.67 23.90 22.88 23.21 249,540 -0.42(-1.78%)
Mar 26, 2015 24.03 24.24 22.83 23.63 404,725 -0.39(-1.62%)
Mar 25, 2015 24.75 25.24 23.86 24.02 303,992 -0.84(-3.38%)
Mar 24, 2015 24.26 25.41 24.18 24.86 280,670 +0.58(+2.39%)
Mar 23, 2015 25.25 25.95 24.15 24.28 239,962 -1.22(-4.78%)
Mar 20, 2015 25.55 25.59 25.13 25.50 315,147 +0.01(+0.04%)
Mar 19, 2015 24.62 25.90 24.58 25.49 249,922 +0.93(+3.79%)
Mar 18, 2015 24.79 24.92 24.04 24.56 145,520 -0.14(-0.57%)
Mar 17, 2015 24.06 24.76 24.02 24.70 244,104 +0.76(+3.17%)
Mar 16, 2015 24.12 24.43 23.76 23.94 205,581 -0.04(-0.17%)
Mar 13, 2015 24.31 24.64 23.75 23.98 230,944 -0.37(-1.52%)
Mar 12, 2015 24.20 24.74 24.12 24.35 220,066 +0.21(+0.87%)
Mar 11, 2015 24.82 24.93 23.99 24.14 215,446 -0.60(-2.43%)
Mar 10, 2015 24.47 24.84 23.96 24.74 252,668 +0.47(+1.94%)
Mar 09, 2015 23.82 24.44 23.82 24.27 345,444 +0.48(+2.02%)
Mar 06, 2015 24.90 25.25 23.73 23.79 393,415 -1.01(-4.07%)
Mar 05, 2015 24.87 25.11 24.48 24.80 177,336 -0.01(-0.04%)
Mar 04, 2015 24.30 25.09 24.05 24.81 253,528 +0.46(+1.89%)
Mar 03, 2015 24.54 24.83 24.38 24.35 284,145 -0.22(-0.90%)
Mar 02, 2015 24.61 25.13 24.33 24.57 270,716 -0.04(-0.16%)
Feb 27, 2015 23.26 24.90 23.26 24.61 742,465 +1.46(+6.31%)
Feb 26, 2015 24.25 24.50 23.04 23.15 6,872,276 -0.89(-3.70%)
Feb 25, 2015 23.20 24.09 22.91 24.04 392,745 +1.02(+4.43%)
Feb 24, 2015 22.07 23.09 21.42 23.02 303,538 +0.75(+3.37%)
Feb 23, 2015 22.21 22.36 21.90 22.27 204,837 -0.10(-0.45%)
Feb 20, 2015 22.90 23.03 22.18 22.37 205,561 -0.70(-3.03%)
Feb 19, 2015 22.67 23.50 22.63 23.07 143,362 +0.47(+2.08%)
Feb 18, 2015 22.11 22.61 22.06 22.60 115,809 +0.36(+1.62%)
Feb 17, 2015 22.82 22.98 21.80 22.24 222,992 -0.80(-3.47%)
Feb 13, 2015 23.48 23.04 23.04 23.04 152,500 -0.52(-2.21%)
Feb 12, 2015 23.67 24.45 22.84 23.56 170,304 -0.08(-0.34%)
Feb 11, 2015 24.77 24.77 23.39 23.64 250,248 -0.97(-3.94%)
Feb 10, 2015 24.81 24.84 23.70 24.61 224,666 +0.15(+0.61%)
Feb 09, 2015 24.14 24.98 24.14 24.46 176,240 +0.12(+0.49%)
Feb 06, 2015 23.95 25.10 23.58 24.34 289,972 +0.47(+1.97%)
Feb 05, 2015 22.76 23.95 22.36 23.87 680,565 +2.13(+9.80%)
Feb 04, 2015 21.56 21.92 21.07 21.74 239,520 +0.36(+1.68%)
Feb 03, 2015 21.82 22.33 21.36 21.38 194,813 -0.29(-1.34%)
Feb 02, 2015 21.46 21.81 20.55 21.67 463,846 +1.49(+7.38%)
Jan 30, 2015 19.40 20.60 19.31 20.18 340,423 +0.59(+3.01%)
Jan 29, 2015 19.24 19.61 19.15 19.59 81,113 +0.26(+1.35%)
Jan 28, 2015 19.17 19.55 19.11 19.33 108,893 +0.00(+0.00%)
Jan 27, 2015 19.21 19.40 19.03 19.33 123,086 +0.03(+0.16%)
Jan 26, 2015 19.42 19.43 18.70 19.30 119,397 -0.02(-0.10%)
Jan 23, 2015 19.09 19.42 18.75 19.32 185,435 +0.31(+1.63%)
Jan 22, 2015 18.58 19.11 18.41 19.01 173,829 +0.45(+2.42%)
Jan 21, 2015 18.34 18.62 18.15 18.56 248,674 +0.36(+1.98%)
Jan 20, 2015 19.22 19.24 18.18 18.20 102,437 -0.94(-4.91%)
Jan 16, 2015 19.36 19.55 18.71 19.14 307,462 -0.20(-1.03%)
Jan 15, 2015 20.46 20.93 19.28 19.34 125,476 -1.21(-5.89%)
Jan 14, 2015 20.39 20.70 20.03 20.55 129,719 +0.07(+0.34%)
Jan 13, 2015 21.05 21.65 20.06 20.48 110,374 -0.47(-2.24%)
Jan 12, 2015 19.83 22.00 19.73 20.95 339,578 +1.24(+6.29%)
Jan 09, 2015 19.98 20.37 19.63 19.71 254,208 +0.41(+2.12%)
Jan 08, 2015 18.56 19.47 18.56 19.30 315,648 +0.76(+4.10%)
Jan 07, 2015 18.23 18.89 18.17 18.54 165,996 +0.25(+1.37%)
Jan 06, 2015 18.10 18.64 17.65 18.29 127,147 +0.29(+1.61%)
Jan 05, 2015 17.86 19.43 17.55 18.00 179,280 +0.06(+0.33%)
Jan 02, 2015 18.15 18.79 17.94 17.94 172,053 -0.26(-1.43%)
Dec 31, 2014 18.38 18.20 18.20 18.20 399,600 -0.10(-0.55%)
Dec 30, 2014 18.33 18.70 17.89 18.30 319,364 -0.05(-0.27%)
Dec 29, 2014 18.34 19.04 18.18 18.35 263,903 -0.07(-0.38%)
Dec 26, 2014 18.80 19.02 18.40 18.42 106,299 -0.28(-1.50%)
Dec 24, 2014 19.21 18.70 18.70 18.70 213,100 -0.60(-3.11%)
Dec 23, 2014 19.20 19.57 18.36 19.30 209,362 +0.10(+0.52%)
Dec 22, 2014 19.65 20.17 18.82 19.20 190,142 -0.36(-1.84%)
Dec 19, 2014 18.71 20.45 18.20 19.56 771,512 +0.76(+4.04%)
Dec 18, 2014 19.23 19.44 18.14 18.80 228,842 -0.38(-1.98%)
Dec 17, 2014 19.60 20.45 18.80 19.18 218,430 -0.61(-3.08%)
Dec 16, 2014 20.52 21.05 19.51 19.79 196,740 -0.63(-3.09%)
Dec 15, 2014 21.02 21.48 20.34 20.42 281,189 -0.46(-2.20%)
Dec 12, 2014 21.14 21.48 20.62 20.88 74,757 -0.11(-0.52%)
Dec 11, 2014 21.87 22.64 20.06 20.99 140,662 -0.93(-4.24%)
Dec 10, 2014 21.97 22.10 20.60 21.92 97,132 +0.31(+1.43%)
Dec 09, 2014 22.28 22.28 21.41 21.61 101,767 -0.48(-2.17%)
Dec 08, 2014 22.00 23.12 21.83 22.09 128,310 -0.11(-0.50%)
Dec 05, 2014 22.37 22.37 21.59 22.20 96,389 +0.03(+0.14%)
Dec 04, 2014 22.00 22.31 21.38 22.17 94,423 +0.09(+0.41%)
Dec 03, 2014 20.76 22.09 20.75 22.08 118,143 +1.10(+5.24%)
Dec 02, 2014 20.76 21.86 20.75 20.98 123,122 +0.08(+0.38%)
Dec 01, 2014 21.98 22.10 20.77 20.90 122,491 -0.70(-3.24%)
Nov 28, 2014 21.71 21.89 21.25 21.60 69,059 +0.12(+0.56%)
Nov 26, 2014 21.39 21.48 21.48 21.48 129,200 +0.11(+0.51%)
Nov 25, 2014 20.79 21.65 20.75 21.37 175,685 +0.72(+3.49%)
Nov 24, 2014 20.21 20.74 19.50 20.65 190,558 +0.65(+3.25%)
Nov 21, 2014 20.45 20.83 19.80 20.00 147,761 -0.28(-1.38%)
Nov 20, 2014 20.00 20.40 19.68 20.28 83,486 +0.54(+2.74%)
Nov 19, 2014 19.65 20.15 19.40 19.74 111,079 +0.09(+0.46%)
Nov 18, 2014 20.20 20.20 19.36 19.65 108,160 -0.54(-2.67%)
Nov 17, 2014 19.95 20.45 19.38 20.19 98,493 +0.19(+0.95%)
Nov 14, 2014 19.00 20.00 19.00 20.00 73,860 +0.74(+3.84%)
Nov 13, 2014 18.64 19.55 18.51 19.26 99,755 +0.40(+2.12%)
Nov 12, 2014 18.85 18.98 18.27 18.86 122,227 +0.08(+0.43%)
Nov 11, 2014 18.14 18.99 18.04 18.78 125,061 +0.78(+4.33%)
Nov 10, 2014 17.52 18.19 17.15 18.00 157,805 +0.78(+4.53%)
Nov 07, 2014 17.17 17.27 17.06 17.22 56,610 -0.03(-0.17%)
Nov 06, 2014 17.00 17.44 17.00 17.25 440,337 +0.21(+1.23%)
Nov 05, 2014 17.14 17.57 16.91 17.04 361,380 -0.34(-1.96%)
Nov 04, 2014 17.75 17.75 17.09 17.38 187,744 -0.18(-1.03%)
Nov 03, 2014 17.56 17.70 17.50 17.56 111,994 -0.19(-1.07%)
Oct 31, 2014 17.79 18.14 17.66 17.75 429,081 +0.30(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.