Italia markets open in 3 hours 27 minutes

Boot Barn Holdings, Inc. (BOOT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,53-0,38 (-0,55%)
Alla chiusura: 04:00PM EDT
68,53 +0,07 (+0,10%)
Dopo ore: 04:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202268,1469,0566,1268,5368,53506.600
30 giu 202271,3671,3667,6068,9168,91697.400
29 giu 202274,0574,0571,3272,7972,79454.500
28 giu 202277,1077,9074,2974,3374,33443.500
27 giu 202278,5379,3475,9576,7076,70327.100
24 giu 202273,8478,9173,5078,1378,13901.400
23 giu 202273,8874,2371,0672,8672,86595.100
22 giu 202273,0474,7072,2573,6073,60412.000
21 giu 202275,6876,8274,6274,7074,70403.700
17 giu 202274,6675,6672,0374,2574,25863.500
16 giu 202276,5476,5872,8573,7673,76430.900
15 giu 202279,4880,6877,4079,3579,35365.700
14 giu 202278,3079,4576,9278,2278,22435.500
13 giu 202279,0180,4376,5178,0478,04613.500
10 giu 202284,2285,8581,6681,7281,72313.700
09 giu 202287,0788,4585,7386,0986,09648.500
08 giu 202286,5988,1085,8287,4587,45615.400
07 giu 202283,4087,3381,3686,8786,87521.400
06 giu 202286,6787,1383,7184,9684,96326.500
03 giu 202283,0985,4781,9585,1285,12338.200
02 giu 202281,5484,9780,5984,6484,64596.600
01 giu 202282,1482,9679,7181,6381,63519.500
31 mag 202280,7082,6778,5880,7080,70631.500
27 mag 202282,0283,4279,6381,7481,74754.000
26 mag 202275,0180,0775,0178,2278,22742.800
25 mag 202266,6974,8165,7973,8673,861.191.800
24 mag 202269,6469,6866,5266,7566,751.417.800
23 mag 202274,5175,4070,9272,0672,06985.500
20 mag 202276,7677,6370,8774,3274,321.113.300
19 mag 202277,9278,9774,0975,7575,751.077.300
18 mag 202289,1589,2076,5679,3679,361.544.100
17 mag 202294,4896,5490,0492,8492,84501.700
16 mag 202289,9393,7288,4092,7792,77537.500
13 mag 202288,4991,5888,2890,5190,51772.000
12 mag 202285,5289,3584,1186,9686,96899.900
11 mag 202291,0094,5785,0085,5785,571.845.500
10 mag 202287,6290,2183,5886,7086,701.025.400
09 mag 202293,0493,4685,9987,3687,36988.300
06 mag 202298,0098,0092,1195,0095,001.052.400
05 mag 202298,0098,3593,7995,7795,77568.900
04 mag 202295,5598,8892,3698,6798,67483.500
03 mag 202294,2996,2893,4095,3395,33349.400
02 mag 202290,7095,5988,9395,1695,16619.300
29 apr 202293,5694,5089,4290,0690,06439.300
28 apr 202294,7796,0791,7994,4494,44327.500
27 apr 202291,3394,1991,3392,6892,68519.800
26 apr 202293,5193,9890,4490,7490,74468.200
25 apr 202289,5595,6189,0294,7194,71645.200
22 apr 202294,5195,4090,3990,6790,67425.600
21 apr 202299,68100,1295,2996,2796,27400.000
20 apr 2022100,13100,7296,9697,6597,65423.300
19 apr 202295,41100,7595,4199,5899,58524.400
18 apr 202294,1495,6493,2594,6194,61327.000
14 apr 202295,6397,9394,3694,5194,51258.400
13 apr 202292,8395,9092,2095,2695,26363.000
12 apr 202294,1497,9891,9392,5792,57418.800
11 apr 202292,0895,2290,4892,4092,40355.800
08 apr 202291,1594,7289,2793,1293,12346.100
07 apr 202289,5692,0789,1191,7891,78424.900
06 apr 202291,8092,4788,1389,5689,56587.200
05 apr 202292,1893,6989,7093,0093,00637.100
04 apr 202293,2494,5992,1492,4092,40746.300
01 apr 202296,2197,4091,5492,7492,74632.900
31 mar 202296,9897,0993,5394,7994,79497.000
30 mar 2022101,70101,9597,1698,0498,04400.200
29 mar 202298,13102,2497,31102,07102,07591.800
28 mar 202296,2096,6192,9596,5096,50423.000
25 mar 202299,6499,6495,3896,5396,53525.200
24 mar 202298,8699,5496,3998,8798,87355.600
23 mar 2022101,49101,6497,7298,6998,69435.700
22 mar 2022101,37104,58100,90102,37102,37374.200
21 mar 2022104,90105,2498,34100,00100,00595.100
18 mar 202299,42105,6699,31104,76104,761.104.500
17 mar 202293,7299,2093,0599,1199,11638.000
16 mar 202291,9895,6590,6394,6494,64528.800
15 mar 202286,6989,8886,6989,2689,26340.600
14 mar 202287,8290,2385,8786,3786,37495.100
11 mar 202289,9390,8287,1287,6587,65358.600
10 mar 202285,8189,3585,2188,8488,84382.800
09 mar 202288,1789,2986,9087,6687,66349.000
08 mar 202283,3191,3182,7786,0786,07663.000
07 mar 202284,6286,3882,4283,0883,08913.700
04 mar 202286,6086,6081,2083,8383,83799.900
03 mar 202288,8388,8385,7886,6786,67530.500
02 mar 202287,2791,2786,1988,8388,83686.100
01 mar 202287,4487,7983,9185,2685,26554.500
28 feb 202284,1187,4984,1187,0287,02709.900
25 feb 202284,8386,2982,2586,2386,23713.800
24 feb 202274,9982,3074,1182,2282,22765.400
23 feb 202280,1980,1976,8977,7277,72546.500
22 feb 202278,9082,2078,2679,6679,66489.600
18 feb 202279,7382,2378,8980,1280,12464.100
17 feb 202283,7585,1080,2080,3480,34397.000
16 feb 202286,2186,2782,8584,6184,61437.100
15 feb 202283,2087,2583,1286,9586,95451.500
14 feb 202282,9884,1681,6382,3782,37383.600
11 feb 202285,8786,7682,4582,7682,76524.900
10 feb 202286,8789,4184,8185,2785,27690.600
09 feb 202286,9288,9786,0088,7988,79461.400
08 feb 202283,1787,1183,1786,3486,34461.000
*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...