Italia markets open in 1 hour 49 minutes

Boot Barn Holdings, Inc. (BOOT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,09+1,20 (+1,88%)
Alla chiusura: 04:00PM EST
65,09 0,00 (0,00%)
Dopo ore: 04:00PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202264,3965,4863,2865,0965,09282.500
07 dic 202263,2364,8363,0063,8963,89388.000
06 dic 202265,5466,0063,4563,8663,86549.700
05 dic 202265,5167,3065,0365,5465,54601.300
02 dic 202265,8066,9264,6966,1566,15493.500
01 dic 202266,6568,2966,1366,6966,69507.100
30 nov 202265,3067,3664,2467,3567,35906.500
29 nov 202262,9666,2562,5365,3065,30758.300
28 nov 202262,3264,1862,1962,7762,77497.100
25 nov 202265,1466,0963,3963,6463,64251.600
23 nov 202263,1664,9163,0264,3564,35430.800
22 nov 202262,1664,0261,9963,3863,38549.100
21 nov 202260,2261,7559,7161,0561,05451.600
18 nov 202263,4064,0159,5161,2161,21626.100
17 nov 202261,5161,7059,7261,1961,19556.700
16 nov 202261,0063,1759,2862,7362,73599.800
15 nov 202263,6364,4061,8962,5462,54727.400
14 nov 202263,1864,0861,4961,6761,67630.600
11 nov 202262,1065,9861,2164,1264,12863.900
10 nov 202255,9362,2655,9361,4061,401.230.500
09 nov 202255,1655,5251,9952,4152,41731.300
08 nov 202256,4856,4854,3655,6255,62628.600
07 nov 202255,0056,5354,5455,9555,95606.700
04 nov 202255,5955,5953,0654,4954,49838.100
03 nov 202250,8255,2350,2054,2354,23863.300
02 nov 202254,6655,7351,3451,4951,49871.100
01 nov 202256,9957,5054,5555,1755,17939.900
31 ott 202256,7958,8756,3856,8056,80774.000
28 ott 202257,8158,1255,1757,2357,23913.600
27 ott 202259,7560,0056,4658,4558,451.417.100
26 ott 202258,7160,9858,0958,9358,931.414.200
25 ott 202255,6059,4455,6058,9158,911.309.600
24 ott 202256,7056,7054,3456,1056,10838.300
21 ott 202255,1856,5254,1456,5056,50794.600
20 ott 202254,6756,2054,0154,6654,66734.100
19 ott 202255,6556,5753,7354,4254,421.098.300
18 ott 202260,6060,9257,4557,5957,59808.400
17 ott 202258,0459,0657,6259,0059,00607.200
14 ott 202258,5059,5456,0556,3856,38594.500
13 ott 202255,2958,4353,7857,6457,64591.600
12 ott 202256,0157,2654,8857,2057,20677.800
11 ott 202256,1058,9054,5056,3556,35811.500
10 ott 202258,2858,2855,5756,4556,45820.700
07 ott 202259,7760,4457,6157,9557,95593.600
06 ott 202260,6862,3960,6860,8960,89434.700
05 ott 202261,6362,2060,0661,0561,05852.300
04 ott 202262,1663,4561,6862,9062,90614.000
03 ott 202259,8560,8758,2060,3160,31525.700
30 set 202258,7660,3456,3958,4658,46375.400
29 set 202260,1960,6958,8259,6859,68471.900
28 set 202259,3161,5858,9861,2761,27490.800
27 set 202256,7959,0256,5458,4658,46669.300
26 set 202256,6057,2854,7355,3655,36541.700
23 set 202255,6957,1155,1257,0357,03825.200
22 set 202262,7262,7257,2757,3257,321.062.600
21 set 202264,7065,2862,6862,7662,76309.100
20 set 202264,3064,7763,0964,1564,15370.500
19 set 202264,0365,4663,9965,1565,15429.500
16 set 202264,1065,4663,5365,0965,09619.200
15 set 202265,2167,3464,1965,1365,13494.400
14 set 202267,0567,7165,0866,0266,02395.000
13 set 202267,9169,4365,8466,8166,81557.400
12 set 202270,9172,6470,4671,5371,53704.400
09 set 202267,3270,5167,3270,2770,27652.100
08 set 202266,6667,7865,6167,7167,71359.800
07 set 202264,9067,8964,0667,7567,75491.300
06 set 202265,6666,1064,0064,7664,76427.800
02 set 202266,9567,4064,8065,2065,20395.100
01 set 202265,8166,2464,5066,1066,10342.000
31 ago 202268,5068,6466,0666,6266,62743.300
30 ago 202271,2671,2668,1869,1369,13626.400
29 ago 202270,1371,2969,3170,5070,50463.100
26 ago 202272,5372,9370,0970,9070,90384.500
25 ago 202270,0072,9469,3672,7072,70427.800
24 ago 202271,4971,6770,3070,3270,32331.200
23 ago 202271,9972,8771,5771,8971,89383.600
22 ago 202271,4571,6770,2370,8470,84639.800
19 ago 202274,4274,7472,3873,3273,32483.700
18 ago 202274,1875,3573,2174,6274,62431.100
17 ago 202274,2675,3373,0574,6474,64582.900
16 ago 202273,2677,4873,2675,6175,61840.700
15 ago 202272,5673,8071,8073,0173,01723.700
12 ago 202270,3073,7769,5873,6973,69969.600
11 ago 202270,3071,9369,3869,7769,771.157.000
10 ago 202264,6967,5063,8166,9866,981.128.100
09 ago 202265,2965,2961,5162,3362,33706.000
08 ago 202263,0066,6962,6865,7265,72970.100
05 ago 202260,0162,3260,0161,2961,29484.500
04 ago 202262,5062,5260,5760,8560,85607.700
03 ago 202261,1363,3759,5162,6662,66929.500
02 ago 202260,5361,7959,1760,3460,34767.100
01 ago 202261,2563,2160,4361,5061,50864.700
29 lug 202262,6162,9960,0062,3062,301.208.600
28 lug 202267,6069,5858,5163,2863,283.158.800
27 lug 202267,1370,5966,2369,9369,93853.900
26 lug 202268,0868,6465,8966,3866,38850.400
25 lug 202273,4273,4269,6170,5170,51807.800
22 lug 202273,9776,2571,5672,9272,92536.700
21 lug 202274,2574,3271,9674,2774,27478.100
20 lug 202271,1973,7870,6673,5373,53585.100
*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...