The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.02	47.02	47.02	47.02	47.02	3.43%	-
Jan 8, 2026	45.46	45.46	45.46	45.46	45.46	-2.99%	-
Jan 7, 2026	46.86	46.86	46.86	46.86	46.86	3.10%	-
Jan 6, 2026	45.45	45.45	45.45	45.45	45.45	-0.04%	-
Jan 5, 2026	45.47	45.47	45.47	45.47	45.47	0.91%	-
Jan 2, 2026	45.06	45.06	45.06	45.06	45.06	-0.20%	-
Dec 30, 2025	45.15	45.15	45.15	45.15	45.15	-1.05%	-
Dec 29, 2025	45.63	45.63	45.63	45.63	45.63	-1.96%	-
Dec 23, 2025	46.54	46.54	46.54	46.54	46.54	-1.73%	-
Dec 22, 2025	47.36	47.36	47.36	47.36	47.36	-0.13%	-
Dec 19, 2025	47.42	47.42	47.42	47.42	47.42	0.30%	-
Dec 18, 2025	47.28	47.28	47.28	47.28	47.28	-1.85%	-
Dec 17, 2025	48.17	48.17	48.17	48.17	48.17	0.44%	-
Dec 16, 2025	47.96	47.96	47.96	47.96	47.96	-1.98%	-
Dec 15, 2025	47.96	48.93	47.96	48.93	48.93	2.13%	20
Dec 12, 2025	47.91	47.91	47.91	47.91	47.91	0.36%	-
Dec 11, 2025	47.74	47.74	47.74	47.74	47.74	-1.55%	-
Dec 10, 2025	48.49	48.49	48.49	48.49	48.49	-0.92%	-
Dec 9, 2025	47.84	48.94	47.84	48.94	48.94	3.58%	40
Dec 8, 2025	47.25	47.25	47.25	47.25	47.25	-1.07%	-
Dec 5, 2025	47.76	47.76	47.76	47.76	47.76	-2.19%	-
Dec 4, 2025	48.83	48.83	48.83	48.83	48.83	2.39%	-
Dec 3, 2025	47.69	47.69	47.69	47.69	47.69	-1.37%	-
Dec 2, 2025	48.35	48.35	48.35	48.35	48.35	0.21%	-
Dec 1, 2025	48.25	48.25	48.25	48.25	48.25	-1.61%	-
Nov 28, 2025	49.04	49.04	49.04	49.04	49.04	0.53%	-
Nov 27, 2025	48.78	48.78	48.78	48.78	48.78	1.58%	-
Nov 26, 2025	48.02	48.02	48.02	48.02	48.02	3.80%	-
Nov 25, 2025	46.26	46.26	46.26	46.26	46.26	-1.28%	-
Nov 24, 2025	46.86	46.86	46.86	46.86	46.86	-3.32%	-
Nov 21, 2025	47.03	48.47	47.03	48.47	48.47	1.66%	150
Nov 20, 2025	47.68	47.68	47.68	47.68	47.68	0.59%	-
Nov 19, 2025	47.40	47.40	47.40	47.40	47.40	0.55%	-
Nov 18, 2025	47.14	47.14	47.14	47.14	47.14	-1.57%	-
Nov 17, 2025	47.89	47.89	47.89	47.89	47.89	0.65%	-
Nov 14, 2025	47.58	47.58	47.58	47.58	47.58	-1.27%	-
Nov 13, 2025	48.03	48.19	48.03	48.19	48.19	-0.17%	68
Nov 12, 2025	48.27	48.27	48.27	48.27	48.27	-3.03%	-
Nov 11, 2025	49.78	49.78	49.78	49.78	49.78	1.47%	-
Nov 10, 2025	49.16	49.16	49.06	49.06	49.06	1.20%	-
Nov 7, 2025	48.48	48.48	48.48	48.48	48.48	-2.06%	-
Nov 6, 2025	49.50	49.50	49.50	49.50	49.50	4.43%	-
Nov 5, 2025	47.40	47.40	47.40	47.40	47.40	0.51%	-
Nov 4, 2025	47.16	47.16	47.16	47.16	47.16	0.28%	-
Nov 3, 2025	47.03	47.03	47.03	47.03	47.03	1.75%	-
Oct 31, 2025	46.20	46.22	46.20	46.22	46.22	-0.15%	-
Oct 30, 2025	46.17	46.29	46.17	46.29	46.29	-1.22%	-
Oct 29, 2025	46.86	46.86	46.86	46.86	46.86	-0.38%	-
Oct 28, 2025	47.04	47.04	47.04	47.04	47.04	-0.78%	-
Oct 27, 2025	47.41	47.41	47.41	47.41	47.41	-0.32%	-