BUCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	24.81	24.81	24.76	24.78	24.78	-0.04%	365,869
Feb 19, 2025	24.80	24.80	24.76	24.79	24.79	0.12%	211,488
Feb 18, 2025	24.79	24.79	24.76	24.76	24.76	0.04%	660,911
Feb 14, 2025	24.79	24.79	24.73	24.75	24.75	0.16%	249,814
Feb 13, 2025	24.76	24.76	24.71	24.71	24.71	-	258,985
Feb 12, 2025	24.70	24.71	24.65	24.71	24.71	-0.12%	242,567
Feb 11, 2025	24.74	24.74	24.71	24.74	24.74	0.08%	171,814
Feb 10, 2025	24.75	24.79	24.72	24.72	24.72	-0.16%	135,980
Feb 7, 2025	24.70	24.76	24.65	24.76	24.76	0.49%	125,512
Feb 6, 2025	24.71	24.71	24.63	24.64	24.64	-	143,372
Feb 5, 2025	24.70	24.70	24.62	24.64	24.64	0.16%	316,181
Feb 4, 2025	24.64	24.66	24.60	24.60	24.60	-	240,955
Feb 3, 2025	24.57	24.63	24.55	24.60	24.60	-0.02%	293,114
Jan 31, 2025	24.63	24.63	24.58	24.61	24.61	0.06%	4,536,297
Jan 30, 2025	24.61	24.62	24.55	24.59	24.59	-0.16%	527,017
Jan 29, 2025	24.62	24.63	24.56	24.63	24.63	0.04%	207,191
Jan 28, 2025	24.58	24.62	24.53	24.62	24.62	-0.30%	267,572
Jan 27, 2025	24.69	24.73	24.67	24.70	24.55	0.02%	365,859
Jan 24, 2025	24.74	24.74	24.68	24.69	24.54	-	229,322
Jan 23, 2025	24.73	24.73	24.67	24.69	24.54	-0.08%	350,029
Jan 22, 2025	24.69	24.71	24.67	24.71	24.56	0.12%	190,064
Jan 21, 2025	24.69	24.69	24.66	24.68	24.53	0.04%	193,444
Jan 17, 2025	24.65	24.67	24.59	24.67	24.52	0.08%	193,178
Jan 16, 2025	24.61	24.65	24.58	24.65	24.50	0.24%	135,746
Jan 15, 2025	24.49	24.62	24.45	24.59	24.44	0.53%	197,891
Jan 14, 2025	24.47	24.47	24.41	24.46	24.31	-	277,662
Jan 13, 2025	24.42	24.48	24.42	24.46	24.31	-0.04%	145,939
Jan 10, 2025	24.47	24.49	24.46	24.47	24.32	-0.04%	199,245
Jan 8, 2025	24.50	24.50	24.44	24.48	24.33	-0.08%	195,356
Jan 7, 2025	24.55	24.55	24.46	24.50	24.35	-0.12%	530,291
Jan 6, 2025	24.56	24.56	24.46	24.53	24.38	-0.08%	534,767
Jan 3, 2025	24.59	24.59	24.50	24.55	24.40	0.08%	213,510
Jan 2, 2025	24.50	24.54	24.50	24.53	24.38	-0.04%	136,941
Dec 31, 2024	24.60	24.60	24.50	24.54	24.39	0.12%	135,184
Dec 30, 2024	24.46	24.52	24.46	24.51	24.36	0.20%	131,577
Dec 27, 2024	24.46	24.49	24.46	24.46	24.31	-0.04%	167,737
Dec 26, 2024	24.41	24.49	24.41	24.47	24.32	0.29%	74,041
Dec 24, 2024	24.42	24.45	24.40	24.40	24.25	0.12%	74,013
Dec 23, 2024	24.51	24.51	24.37	24.37	24.22	-0.77%	165,780
Dec 20, 2024	24.47	24.58	24.45	24.56	24.30	0.33%	125,016
Dec 19, 2024	24.56	24.59	24.45	24.48	24.22	-0.49%	164,334
Dec 18, 2024	24.69	24.69	24.60	24.60	24.34	-0.14%	105,321
Dec 17, 2024	24.61	24.64	24.61	24.64	24.38	0.35%	132,357
Dec 16, 2024	24.62	24.65	24.52	24.55	24.29	-0.20%	151,232
Dec 13, 2024	24.68	24.68	24.60	24.60	24.34	-0.36%	85,365
Dec 12, 2024	24.66	24.69	24.60	24.69	24.43	0.12%	126,802
Dec 11, 2024	24.66	24.66	24.61	24.66	24.40	0.20%	101,647
Dec 10, 2024	24.66	24.66	24.60	24.61	24.35	-0.01%	109,548
Dec 9, 2024	24.60	24.63	24.58	24.61	24.36	0.22%	61,194
Dec 6, 2024	24.62	24.62	24.56	24.56	24.30	-0.24%	75,282
Dec 5, 2024	24.62	24.62	24.57	24.62	24.36	0.29%	152,181
Dec 4, 2024	24.62	24.62	24.55	24.55	24.29	-0.09%	81,141
Dec 3, 2024	24.59	24.59	24.55	24.57	24.31	0.07%	71,857
Dec 2, 2024	24.58	24.58	24.54	24.56	24.30	-0.02%	69,392
Nov 29, 2024	24.55	24.57	24.53	24.56	24.30	0.08%	45,040
Nov 27, 2024	24.55	24.57	24.52	24.54	24.28	-0.04%	77,682
Nov 26, 2024	24.50	24.55	24.50	24.55	24.29	-	65,004
Nov 25, 2024	24.60	24.62	24.47	24.55	24.29	-0.77%	62,588
Nov 22, 2024	24.71	24.74	24.63	24.74	24.34	-	314,754
Nov 21, 2024	24.69	24.74	24.63	24.74	24.34	0.37%	137,505
Nov 20, 2024	24.66	24.67	24.61	24.65	24.25	-0.04%	74,661
Nov 19, 2024	24.74	24.74	24.56	24.66	24.26	-0.04%	66,741
Nov 18, 2024	24.68	24.69	24.58	24.67	24.27	0.08%	75,671
Nov 15, 2024	24.64	24.66	24.63	24.65	24.25	0.08%	59,131
Nov 14, 2024	24.62	24.65	24.62	24.63	24.23	-	44,305
Nov 13, 2024	24.65	24.65	24.56	24.63	24.23	0.10%	27,057
Nov 12, 2024	24.60	24.66	24.58	24.61	24.21	0.07%	70,096
Nov 11, 2024	24.64	24.64	24.54	24.59	24.19	0.08%	26,930
Nov 8, 2024	24.50	24.60	24.50	24.57	24.18	0.29%	70,554
Nov 7, 2024	24.56	24.61	24.50	24.50	24.11	-0.20%	66,967
Nov 6, 2024	24.47	24.56	24.41	24.55	24.16	-	48,940
Nov 5, 2024	24.47	24.55	24.42	24.55	24.16	0.33%	82,721
Nov 4, 2024	24.37	24.48	24.37	24.47	24.08	0.29%	88,294
Nov 1, 2024	24.50	24.50	24.36	24.40	24.01	0.21%	42,118
Oct 31, 2024	24.36	24.47	24.35	24.35	23.96	-0.20%	55,103
Oct 30, 2024	24.39	24.44	24.37	24.40	24.01	0.21%	76,918
Oct 29, 2024	24.38	24.44	24.35	24.35	23.96	-0.16%	72,578
Oct 28, 2024	24.45	24.49	24.33	24.39	24.00	-0.29%	73,172
Oct 25, 2024	24.56	24.61	24.46	24.46	23.93	-0.57%	122,328
Oct 24, 2024	24.49	24.60	24.49	24.60	24.07	0.41%	89,741
Oct 23, 2024	24.54	24.62	24.49	24.50	23.97	-0.16%	43,266
Oct 22, 2024	24.58	24.60	24.54	24.54	24.01	-0.16%	50,262
Oct 21, 2024	24.61	24.61	24.51	24.58	24.05	-0.32%	45,154
Oct 18, 2024	24.53	24.66	24.53	24.66	24.12	0.33%	29,502
Oct 17, 2024	24.57	24.60	24.55	24.58	24.05	0.20%	30,003
Oct 16, 2024	24.54	24.58	24.49	24.53	24.00	-0.12%	99,064
Oct 15, 2024	24.55	24.56	24.50	24.56	24.03	0.04%	98,459
Oct 14, 2024	24.50	24.55	24.45	24.55	24.02	0.20%	45,183
Oct 11, 2024	24.47	24.60	24.45	24.50	23.97	-	59,431
Oct 10, 2024	24.55	24.57	24.48	24.50	23.97	-0.33%	187,295
Oct 9, 2024	24.65	24.65	24.57	24.58	24.05	-0.12%	95,121
Oct 8, 2024	24.51	24.63	24.51	24.61	24.08	-0.04%	104,468
Oct 7, 2024	24.63	24.63	24.53	24.62	24.09	-0.12%	158,079
Oct 4, 2024	24.64	24.65	24.51	24.65	24.12	0.16%	63,860
Oct 3, 2024	24.63	24.64	24.60	24.61	24.08	-0.20%	37,470
Oct 2, 2024	24.67	24.67	24.58	24.66	24.12	0.16%	24,823
Oct 1, 2024	24.64	24.68	24.59	24.62	24.09	0.16%	106,993
Sep 30, 2024	24.54	24.64	24.54	24.58	24.05	-0.32%	36,798
Sep 27, 2024	24.65	24.66	24.59	24.66	24.12	0.57%	32,387
Sep 26, 2024	24.66	24.66	24.52	24.52	23.99	-0.20%	40,794