Italia markets closed

Boot Barn Holdings, Inc. (BOOT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
133,60+3,22 (+2,47%)
In data: 02:22PM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024130,37133,77129,78133,60133,60323.893
17 giu 2024127,10130,85126,51130,38130,38733.700
14 giu 2024128,88129,79126,13126,44126,44624.100
13 giu 2024130,29131,15127,84130,22130,22674.200
12 giu 2024130,24132,03129,06130,67130,67605.300
11 giu 2024129,54129,54126,31126,93126,93555.200
10 giu 2024127,02130,34126,37129,82129,82702.300
07 giu 2024128,84128,84125,55128,01128,01600.600
06 giu 2024128,22129,09126,79128,70128,70603.000
05 giu 2024129,60131,85127,80128,80128,801.025.100
04 giu 2024128,93129,95125,26128,67128,671.541.300
03 giu 2024120,84125,37120,84123,15123,151.454.900
31 mag 2024113,82119,56113,57118,93118,93815.100
30 mag 2024113,81114,64112,75114,12114,12621.700
29 mag 2024111,95114,38110,27114,00114,00440.100
28 mag 2024113,50113,64111,04112,18112,18655.100
24 mag 2024112,52113,98111,00113,25113,25502.500
23 mag 2024110,21112,69109,39111,23111,23801.800
22 mag 2024113,83113,83109,16110,28110,28520.900
21 mag 2024114,89115,25113,11113,55113,55521.900
20 mag 2024113,47115,49112,77114,99114,99640.900
17 mag 2024112,17114,10111,81113,68113,68655.700
16 mag 2024109,98115,97109,60111,69111,691.298.900
15 mag 2024106,72111,43104,64109,98109,981.933.400
14 mag 2024107,50108,89105,13107,03107,031.794.700
13 mag 2024105,38108,99104,68106,86106,861.454.400
10 mag 2024107,25107,42103,26103,75103,75935.200
09 mag 2024104,64107,95103,76107,00107,00915.500
08 mag 202499,36105,1798,52103,60103,601.101.100
07 mag 2024104,75106,24102,48102,80102,80736.500
06 mag 2024105,94106,14104,47104,75104,75557.000
03 mag 2024105,52106,32103,79105,30105,30629.300
02 mag 2024103,94104,46102,73104,18104,18676.400
01 mag 2024106,75107,30101,76102,06102,061.063.700
30 apr 2024108,58109,16106,20106,47106,47824.700
29 apr 2024109,37110,89108,43109,79109,79614.900
26 apr 2024107,48108,96107,10107,79107,79444.200
25 apr 2024106,19108,21104,72107,28107,28444.900
24 apr 2024106,00108,06105,02107,35107,35473.800
23 apr 2024104,17109,51104,17106,71106,711.054.600
22 apr 2024100,20104,1999,76103,18103,18864.400
19 apr 202499,21101,0498,7199,6299,62533.600
18 apr 2024101,20101,6897,5698,6198,61730.800
17 apr 2024101,62102,3198,72101,05101,05545.400
16 apr 202498,30102,4097,65101,25101,25873.500
15 apr 202499,38100,5497,5598,1598,15934.800
12 apr 2024100,93101,5098,6999,1899,18658.900
11 apr 202499,22100,5898,06100,49100,49756.200
10 apr 202498,9299,6897,5498,7698,76996.300
09 apr 2024102,72103,60100,51101,87101,87727.700
08 apr 2024101,54102,1799,74101,00101,00855.400
05 apr 202497,99100,9297,83100,85100,85718.700
04 apr 202499,91104,3997,4398,2598,25975.700
03 apr 202497,2298,6396,3198,2598,25730.200
02 apr 202498,0998,6595,2897,1997,19859.600
01 apr 202495,56100,3095,4699,6499,641.342.400
28 mar 202491,5695,3791,5695,1595,151.085.900
27 mar 202488,6391,8988,3591,3291,32671.600
26 mar 202485,8587,6385,4987,4787,47495.700
25 mar 202485,1086,5984,8385,1885,18518.000
22 mar 202485,5086,2084,2884,4584,45410.500
21 mar 202487,4688,0786,0786,8186,81514.300
20 mar 202484,9187,5284,9187,4687,46463.700
19 mar 202482,9585,7982,6785,0485,04467.400
18 mar 202486,3586,6383,3683,4783,47670.100
15 mar 202485,6287,6985,6286,6586,65699.600
14 mar 202486,7287,2985,6486,5086,50602.100
13 mar 202484,7686,9084,3386,7286,72936.900
12 mar 202488,1388,8285,6985,9785,97521.500
11 mar 202488,2989,2187,1887,9287,92492.100
08 mar 202490,9791,4589,2089,2889,28382.000
07 mar 202489,9891,7289,7790,1890,18453.700
06 mar 202489,9090,7788,8389,8489,84442.300
05 mar 202490,7291,3589,4889,5089,50437.900
04 mar 202491,7992,6291,0391,4091,40579.000
01 mar 202492,1993,8991,5592,1592,15739.300
29 feb 202491,3293,4691,3292,5092,501.211.800
28 feb 202489,4090,9589,1190,0090,00452.500
27 feb 202490,5291,1489,6190,5190,51470.000
26 feb 202488,7591,1688,7589,9889,98572.200
23 feb 202488,8191,5888,3289,0289,02490.400
22 feb 202489,3689,7488,1388,7588,75535.900
21 feb 202488,9389,6187,5788,4688,46669.300
20 feb 202489,4490,3888,8089,5789,57721.200
16 feb 202489,4591,1189,0290,6690,66742.100
15 feb 202491,1791,5789,5990,6090,60505.000
14 feb 202489,1190,8488,1390,4490,44696.900
13 feb 202484,8088,7684,4187,3387,33982.500
12 feb 202487,3889,9387,3888,8088,80965.500
09 feb 202484,7388,6784,5587,7387,731.080.200
08 feb 202484,6987,6984,4384,7384,73822.900
07 feb 202481,1984,4981,0884,1284,12920.400
06 feb 202481,7082,4780,8281,6281,62779.500
05 feb 202480,7382,3680,3381,5281,521.252.100
02 feb 202477,7082,9977,1182,2582,251.524.700
01 feb 202477,0180,1574,6679,1479,143.390.200
31 gen 202473,8875,3671,5471,7471,741.368.700
30 gen 202474,7775,7773,5673,9173,91958.200
29 gen 202473,9275,5173,6575,4375,43835.200
26 gen 202473,8674,3473,4173,7373,73550.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...