The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	47.76	47.76	47.76	47.76	44.82	-2.19%	-
Dec 4, 2025	48.83	48.83	48.83	48.83	45.82	2.39%	-
Dec 3, 2025	47.69	47.69	47.69	47.69	44.75	-1.37%	-
Dec 2, 2025	48.35	48.35	48.35	48.35	45.37	0.21%	-
Dec 1, 2025	48.25	48.25	48.25	48.25	45.28	-1.61%	-
Nov 28, 2025	49.04	49.04	49.04	49.04	46.02	0.53%	-
Nov 27, 2025	48.78	48.78	48.78	48.78	45.78	1.58%	-
Nov 26, 2025	48.02	48.02	48.02	48.02	45.06	3.80%	-
Nov 25, 2025	46.26	46.26	46.26	46.26	43.41	-1.28%	-
Nov 24, 2025	46.86	46.86	46.86	46.86	43.97	-3.32%	-
Nov 21, 2025	47.03	48.47	47.03	48.47	45.48	1.66%	150
Nov 20, 2025	47.68	47.68	47.68	47.68	44.74	0.59%	-
Nov 19, 2025	47.40	47.40	47.40	47.40	44.48	0.55%	-
Nov 18, 2025	47.14	47.14	47.14	47.14	44.24	-1.57%	-
Nov 17, 2025	47.89	47.89	47.89	47.89	44.94	0.65%	-