Italia markets open in 7 hours 52 minutes

Boot Barn Holdings, Inc. (BOOT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,25+3,10 (+3,16%)
Alla chiusura: 04:00PM EDT
101,25 0,00 (0,00%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202498,30102,4097,65101,25101,25844.043
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
25 gen 202473,9173,9871,9773,0073,00734.900
24 gen 202474,7374,7473,0573,0873,08894.300
23 gen 202474,3374,8272,5273,5973,59911.200
22 gen 202472,3174,1871,5473,1773,17748.800
19 gen 202470,3272,1869,3571,8971,89586.600
18 gen 202471,2071,2069,3669,9469,94608.000
17 gen 202470,3470,6769,6370,5570,55803.900
16 gen 202470,8071,3170,0871,2371,23880.700
12 gen 202473,7174,2471,7372,3872,38542.300
11 gen 202474,1274,1272,0873,3173,31771.900
10 gen 202471,7174,9871,1574,4174,41886.500
09 gen 202475,7676,1271,9471,9771,971.336.900
08 gen 202475,8978,1774,0676,5976,591.877.200
05 gen 202473,0275,8171,0271,4071,401.125.900
04 gen 202471,2372,4068,3771,4571,451.545.700
03 gen 202474,3674,3872,4773,0573,05888.600
02 gen 202476,0976,7973,3675,3475,341.325.900
29 dic 202377,5478,9376,4676,7676,761.086.900
28 dic 202378,4678,6076,2177,2477,24819.800
27 dic 202378,7379,6678,1778,7878,78661.600
26 dic 202377,7179,0077,2678,6778,67751.800
22 dic 202376,2078,0975,7477,1577,15677.300
21 dic 202376,7977,8976,2377,3377,33671.600
20 dic 202376,3178,2374,5675,5375,531.198.000
19 dic 202377,2178,3675,7876,6076,60697.800
18 dic 202376,7078,2975,3076,8376,83622.300
15 dic 202381,5581,9077,0477,1077,101.958.200
14 dic 202377,1283,1377,1281,6581,651.451.800
13 dic 202374,4474,7571,7574,4374,43927.400
12 dic 202374,8075,0673,9174,5074,50464.900
11 dic 202374,8476,3174,2675,1675,16882.800
08 dic 202373,6174,8273,4574,1174,11611.900
07 dic 202374,8175,3073,1074,4374,43682.500
06 dic 202376,7777,5074,3874,4374,43529.100
05 dic 202377,6277,6474,4275,6975,69838.600
04 dic 202377,9379,8077,7478,5778,57890.300
01 dic 202373,2478,6772,6078,4578,45959.100
30 nov 202373,6873,8671,8073,2873,28744.900
29 nov 202373,0074,0672,5473,0773,07842.400
28 nov 202370,4872,9370,2672,0272,02614.600
27 nov 202370,7971,4869,9770,9070,90743.300
24 nov 202371,2371,4370,2871,3371,33205.900
22 nov 202372,0172,9870,7971,0771,07722.100
21 nov 202371,7272,4970,9271,6671,66582.500
*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...