The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.90	49.01	47.90	48.78	48.78	-0.27%	92
Jul 31, 2025	48.91	48.91	48.91	48.91	48.91	-5.29%	-
Jul 29, 2025	51.64	51.64	51.64	51.64	51.64	3.65%	-
Jul 28, 2025	49.82	49.82	49.82	49.82	49.82	1.56%	1
Jul 25, 2025	49.06	49.06	49.06	49.06	49.06	-1.79%	15
Jul 24, 2025	49.04	49.95	49.04	49.95	49.95	0.82%	13
Jul 21, 2025	48.59	49.55	48.59	49.55	49.55	3.18%	512
Jul 18, 2025	47.94	48.02	47.94	48.02	48.02	0.43%	2
Jul 17, 2025	48.00	48.00	47.81	47.81	47.81	1.02%	13
Jul 16, 2025	46.74	47.33	46.74	47.33	47.33	-1.07%	1
Jul 15, 2025	47.84	48.06	47.84	47.84	47.84	1.18%	130
Jul 14, 2025	47.74	47.74	47.28	47.28	46.93	-0.46%	52
Jul 10, 2025	46.94	47.67	46.94	47.50	47.15	-0.54%	11
Jul 3, 2025	47.38	47.76	47.38	47.76	47.41	0.96%	-
Jul 2, 2025	46.95	47.31	46.95	47.31	46.96	-0.53%	4
Jul 1, 2025	47.55	47.56	47.55	47.56	47.21	5.06%	2
Jun 30, 2025	45.66	45.66	45.27	45.27	44.93	-0.95%	50
Jun 27, 2025	45.36	45.70	45.20	45.70	45.36	2.43%	12
Jun 26, 2025	44.70	44.70	44.62	44.62	44.29	0.31%	28
Jun 24, 2025	44.48	44.48	44.48	44.48	44.15	0.83%	-
Jun 23, 2025	44.83	44.84	44.12	44.12	43.79	-2.40%	27
Jun 20, 2025	45.20	45.20	45.20	45.20	44.87	-	-
Jun 18, 2025	44.80	45.20	44.80	45.20	44.87	1.11%	151
Jun 17, 2025	43.45	44.78	43.45	44.71	44.37	0.42%	102
Jun 16, 2025	43.45	44.52	43.45	44.52	44.19	1.90%	6
Jun 13, 2025	43.69	43.69	43.69	43.69	43.37	1.44%	-
Jun 12, 2025	42.24	43.07	42.24	43.07	42.75	-0.94%	6
Jun 11, 2025	43.53	43.54	43.25	43.48	43.16	-1.34%	58
Jun 10, 2025	43.88	44.07	43.49	44.07	43.74	1.26%	113
Jun 9, 2025	43.82	43.96	43.42	43.52	43.20	1.04%	13
Jun 6, 2025	43.13	43.13	43.07	43.07	42.75	-0.29%	115
Jun 5, 2025	43.29	43.29	43.20	43.20	42.88	1.47%	76
Jun 4, 2025	42.73	42.73	42.57	42.57	42.26	-0.58%	9
Jun 3, 2025	42.83	42.83	42.82	42.82	42.50	0.83%	28
Jun 2, 2025	42.61	42.61	42.47	42.47	42.15	-0.96%	64
May 30, 2025	42.88	42.88	42.88	42.88	42.56	-0.76%	17
May 29, 2025	43.21	43.21	43.21	43.21	42.89	0.57%	3
May 28, 2025	42.96	42.96	42.96	42.96	42.65	0.11%	11
May 27, 2025	41.66	42.91	41.66	42.91	42.60	7.03%	136
May 23, 2025	40.00	40.10	39.25	40.10	39.80	-2.67%	366
May 22, 2025	41.20	41.20	41.20	41.20	40.89	1.72%	5
May 21, 2025	40.48	40.50	40.40	40.50	40.20	-2.41%	82
May 20, 2025	41.50	41.50	41.50	41.50	41.19	2.09%	10
May 19, 2025	40.65	40.65	40.65	40.65	40.35	-1.84%	1
May 16, 2025	41.24	41.41	41.24	41.41	41.10	5.91%	24
May 15, 2025	39.87	39.87	39.10	39.10	38.81	-2.18%	35
May 14, 2025	39.62	39.97	39.32	39.97	39.67	2.38%	14
May 13, 2025	39.32	39.38	38.94	39.04	38.75	5.50%	200
May 9, 2025	37.01	37.01	37.01	37.01	36.73	2.42%	4
May 7, 2025	35.87	36.13	35.87	36.13	35.86	1.89%	242