Italia markets closed

Boot Barn Holdings, Inc. (BOOT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,30+1,19 (+1,61%)
Al 03:00PM EST. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 202374,8476,3174,8975,3075,30372.494
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
20 nov 202370,6871,3869,7371,3671,36647.300
17 nov 202374,0574,9370,5271,0971,09831.900
16 nov 202374,7674,7671,3672,5272,52959.800
15 nov 202373,0076,0972,8475,6175,611.079.200
14 nov 202372,1874,0471,3772,0872,081.124.800
13 nov 202371,4571,4568,6268,9868,981.319.000
10 nov 202372,4872,7469,9372,5272,521.100.800
09 nov 202375,1775,1771,6271,9071,90745.000
08 nov 202374,5875,6073,9274,5174,51612.700
07 nov 202375,6376,0174,5474,8874,88961.100
06 nov 202375,4876,9674,4675,8075,801.114.100
03 nov 202370,0076,0170,0075,2775,272.309.500
02 nov 202369,5570,0067,5369,3269,321.113.600
01 nov 202369,0669,0666,7368,5768,57965.200
31 ott 202369,4070,4567,8269,5069,50978.600
30 ott 202370,3070,6666,8469,4269,421.053.200
27 ott 202368,9370,2867,5469,4669,46983.700
26 ott 202369,8770,1967,7268,8868,88964.100
25 ott 202371,4672,4369,7269,7869,781.186.600
24 ott 202375,5875,9372,7572,7672,76909.900
23 ott 202376,1877,4674,4774,7974,79930.400
20 ott 202376,1277,1475,2076,4476,44603.500
19 ott 202376,5278,0675,9276,1576,15633.100
18 ott 202378,7678,8776,2376,7276,721.005.800
17 ott 202380,4182,8279,2979,3979,39763.400
16 ott 202380,0981,9778,4881,3181,31932.200
13 ott 202379,5080,3078,3179,3679,36761.500
12 ott 202381,4481,4478,4379,3179,31511.800
11 ott 202381,5082,9980,1981,0381,03576.000
10 ott 202381,0982,6480,8781,6481,64652.100
09 ott 202379,0981,2478,9980,7780,77532.100
06 ott 202376,4180,3575,8780,2980,29853.300
05 ott 202377,7978,0876,0577,1377,13483.000
04 ott 202380,3580,9976,1577,9577,951.161.200
03 ott 202381,6881,7279,9480,2180,21431.800
02 ott 202381,0382,3680,2982,2382,23585.500
29 set 202383,8584,7680,8681,1981,19654.600
28 set 202379,4682,5579,1182,2882,28698.300
27 set 202380,3681,5279,1579,4179,41974.800
26 set 202380,8081,4479,6179,7379,73494.600
25 set 202379,8381,6879,0881,4381,43923.800
22 set 202381,8882,4779,7180,8380,83844.900
21 set 202382,0182,8381,1181,2181,211.109.300
20 set 202384,4385,0482,9383,0783,07609.500
19 set 202384,8785,0583,8984,4484,44629.600
18 set 202388,2088,3585,5385,8085,80695.000
15 set 202388,0989,5587,2788,4988,491.100.000
14 set 202385,8189,2085,8188,7488,74610.600
13 set 202385,4385,6683,8885,3485,34499.900
12 set 202385,3886,4484,6584,9584,95623.300
11 set 202386,8288,1885,8785,9285,92637.200
08 set 202388,1989,0285,4085,4985,49634.000
07 set 202387,7088,3385,9188,2688,26434.800
06 set 202388,7189,3587,4987,7587,75701.600
05 set 202391,4991,7287,3588,8588,85757.500
01 set 202392,2494,0191,7892,5492,54520.400
31 ago 202390,5592,2990,1691,7591,75473.800
30 ago 202391,6492,5990,6790,7590,75574.700
29 ago 202387,4192,0087,3191,9591,95618.700
28 ago 202390,0691,2587,2788,3388,331.282.600
25 ago 202390,5991,6688,7990,3390,33452.200
24 ago 202394,5394,5390,1690,2590,25524.400
23 ago 202391,8695,4391,0993,8993,89925.100
22 ago 202391,4993,1790,6592,7292,72671.900
21 ago 202392,3392,9291,2892,4592,45597.000
18 ago 202390,2092,9890,1092,3992,39596.800
17 ago 202393,4193,9191,0491,2891,28692.600
16 ago 202395,5096,2493,0593,1993,19825.700
15 ago 202392,4195,3391,1995,2395,23925.700
14 ago 202394,3395,2792,3793,2293,22795.300
11 ago 202395,1095,8994,1395,3495,34433.300
10 ago 202395,8199,1195,4295,9795,97739.000
09 ago 202397,7497,9894,8494,9894,98588.000
08 ago 202397,9097,9094,1097,5897,58929.700
07 ago 202398,4699,6195,9398,0998,091.211.000
04 ago 2023102,23102,6298,8199,0399,03784.900
03 ago 202399,80104,9199,06101,69101,692.158.500
02 ago 202391,4192,2289,9189,9389,93855.000
01 ago 202393,6493,6490,8592,5692,56980.000
31 lug 202394,9695,4093,3093,9093,90986.800
28 lug 202395,5496,7494,6094,7694,76465.700
27 lug 202395,5196,5794,2694,5094,50455.500
26 lug 202392,6495,5892,6494,8094,80489.700
25 lug 202391,3193,3790,8893,0193,01594.800
24 lug 202393,4293,8891,6591,8291,82720.700
21 lug 202396,1496,4993,0593,4093,40588.700
*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...