The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.92	44.92	44.92	44.92	44.92	0.90%	-
Feb 19, 2026	44.52	44.52	44.52	44.52	44.52	-0.67%	-
Feb 18, 2026	44.82	44.82	44.82	44.82	44.82	0.61%	-
Feb 17, 2026	44.55	44.55	44.55	44.55	44.55	0.34%	-
Feb 16, 2026	44.40	44.40	44.40	44.40	44.40	1.44%	-
Feb 13, 2026	43.77	43.77	43.77	43.77	43.77	0.97%	-
Feb 12, 2026	43.35	43.35	43.35	43.35	43.35	0.63%	-
Feb 11, 2026	43.08	43.08	43.08	43.08	43.08	-0.55%	-
Feb 10, 2026	43.32	43.32	43.32	43.32	43.32	-0.44%	-
Feb 9, 2026	43.51	43.51	43.51	43.51	43.51	2.30%	-
Feb 6, 2026	42.53	42.53	42.53	42.53	42.53	0.85%	-
Feb 5, 2026	42.17	42.17	42.17	42.17	42.17	3.38%	-
Feb 4, 2026	40.79	40.79	40.79	40.79	40.79	1.54%	-
Feb 3, 2026	40.17	40.17	40.17	40.17	40.17	2.16%	-
Feb 2, 2026	39.32	39.32	39.32	39.32	39.32	0.74%	-
Jan 30, 2026	39.03	39.03	39.03	39.03	39.03	-0.91%	-
Jan 29, 2026	39.39	39.39	39.39	39.39	39.39	-2.09%	-
Jan 28, 2026	40.23	40.23	40.23	40.23	40.23	-1.45%	-
Jan 27, 2026	40.82	40.82	40.82	40.82	40.82	-3.73%	-
Jan 26, 2026	42.40	42.40	42.40	42.40	42.40	-4.46%	-
Jan 23, 2026	44.38	44.38	44.38	44.38	44.38	-5.17%	-
Jan 22, 2026	46.80	46.80	46.80	46.80	46.80	2.88%	-
Jan 21, 2026	45.49	45.49	45.49	45.49	45.49	2.20%	-
Jan 20, 2026	44.51	44.51	44.51	44.51	44.51	-0.29%	-
Jan 19, 2026	44.64	44.64	44.64	44.64	44.64	-0.87%	-
Jan 16, 2026	45.03	45.03	45.03	45.03	45.03	-0.09%	-
Jan 15, 2026	45.07	45.07	45.07	45.07	45.07	-3.43%	-
Jan 14, 2026	46.67	46.67	46.67	46.67	43.80	-0.72%	-
Jan 13, 2026	47.01	47.01	47.01	47.01	44.11	0.15%	-
Jan 12, 2026	46.94	46.94	46.94	46.94	44.05	-0.17%	-
Jan 9, 2026	47.02	47.02	47.02	47.02	44.12	3.43%	-
Jan 8, 2026	45.46	45.46	45.46	45.46	42.66	-2.99%	-
Jan 7, 2026	46.86	46.86	46.86	46.86	43.97	3.10%	-
Jan 6, 2026	45.45	45.45	45.45	45.45	42.65	-0.04%	-
Jan 5, 2026	45.47	45.47	45.47	45.47	42.67	0.91%	-
Jan 2, 2026	45.06	45.06	45.06	45.06	42.28	-0.20%	-
Dec 30, 2025	45.15	45.15	45.15	45.15	42.37	-1.05%	-
Dec 29, 2025	45.63	45.63	45.63	45.63	42.82	-1.96%	-
Dec 23, 2025	46.54	46.54	46.54	46.54	43.67	-1.73%	-
Dec 22, 2025	47.36	47.36	47.36	47.36	44.44	-0.13%	-
Dec 19, 2025	47.42	47.42	47.42	47.42	44.50	0.30%	-
Dec 18, 2025	47.28	47.28	47.28	47.28	44.37	-1.85%	-
Dec 17, 2025	48.17	48.17	48.17	48.17	45.20	0.44%	-
Dec 16, 2025	47.96	47.96	47.96	47.96	45.01	-1.98%	-
Dec 15, 2025	47.96	48.93	47.96	48.93	45.92	2.13%	20
Dec 12, 2025	47.91	47.91	47.91	47.91	44.96	0.36%	-
Dec 11, 2025	47.74	47.74	47.74	47.74	44.80	-1.55%	-
Dec 10, 2025	48.49	48.49	48.49	48.49	45.50	-0.92%	-
Dec 9, 2025	47.84	48.94	47.84	48.94	45.93	3.58%	40
Dec 8, 2025	47.25	47.25	47.25	47.25	44.34	-1.07%	-