The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	52.93	53.71	52.16	53.09	53.09	1.39%	62
Feb 11, 2026	52.91	53.69	51.96	52.36	52.36	0.67%	6
Feb 10, 2026	52.90	52.90	51.97	52.01	52.01	-0.04%	31
Feb 9, 2026	51.78	53.13	51.61	52.03	52.03	-0.65%	19
Feb 6, 2026	51.48	52.37	50.34	52.37	52.37	4.65%	243
Feb 5, 2026	51.51	51.51	50.00	50.04	50.04	-0.26%	28
Feb 4, 2026	49.77	50.17	49.13	50.17	50.17	1.72%	40
Feb 3, 2026	47.64	49.41	47.64	49.32	49.32	2.41%	3
Feb 2, 2026	47.84	48.41	47.00	48.16	48.16	2.23%	236
Jan 30, 2026	47.27	47.64	46.40	47.11	47.11	-0.95%	55
Jan 29, 2026	47.59	48.31	47.04	47.56	47.56	-1.37%	28
Jan 28, 2026	49.44	49.44	48.05	48.22	48.22	-1.59%	91
Jan 27, 2026	48.83	49.00	48.83	49.00	49.00	-0.61%	23
Jan 26, 2026	49.95	49.95	49.30	49.30	49.30	-3.27%	4
Jan 23, 2026	52.06	52.06	50.95	50.97	50.97	-7.33%	18
Jan 22, 2026	55.63	55.63	55.00	55.00	55.00	0.24%	66
Jan 21, 2026	53.98	54.94	53.98	54.87	54.87	4.24%	28
Jan 20, 2026	52.51	52.64	52.51	52.64	52.64	-1.24%	5
Jan 16, 2026	52.61	53.30	52.61	53.30	53.30	1.33%	11
Jan 15, 2026	51.90	52.60	50.70	52.60	52.60	-4.63%	635
Jan 14, 2026	55.08	55.43	55.00	55.16	51.81	-1.05%	846
Jan 13, 2026	55.80	55.95	55.74	55.74	52.36	-0.56%	323
Jan 12, 2026	54.56	56.06	53.91	56.06	52.65	1.92%	350
Jan 9, 2026	55.61	55.61	55.00	55.00	51.66	-0.71%	9
Jan 8, 2026	54.63	55.47	54.63	55.39	52.03	1.81%	67
Jan 7, 2026	55.55	55.55	54.14	54.41	51.11	-2.54%	55
Jan 6, 2026	54.23	55.83	54.00	55.83	52.44	2.07%	42
Jan 5, 2026	54.06	54.69	54.06	54.69	51.37	1.57%	982
Jan 2, 2026	54.22	54.48	53.61	53.85	50.58	1.72%	713
Dec 31, 2025	52.94	52.94	52.94	52.94	49.72	-1.98%	6
Dec 30, 2025	53.59	54.19	53.42	54.01	50.73	0.47%	228
Dec 29, 2025	54.00	55.36	53.73	53.76	50.49	-1.34%	38
Dec 24, 2025	54.49	54.49	54.49	54.49	51.18	-1.30%	6
Dec 23, 2025	55.54	55.54	54.65	55.21	51.86	-3.07%	133
Dec 22, 2025	56.95	56.96	56.95	56.96	53.50	0.87%	-
Dec 18, 2025	56.47	56.47	56.47	56.47	53.04	-0.08%	-
Dec 17, 2025	56.52	56.52	56.52	56.52	53.08	-1.30%	15
Dec 16, 2025	57.26	57.26	57.26	57.26	53.79	-1.32%	8
Dec 15, 2025	57.05	58.03	57.05	58.03	54.51	0.32%	18
Dec 12, 2025	56.93	57.85	56.93	57.85	54.33	1.38%	47
Dec 11, 2025	57.09	57.09	57.06	57.06	53.59	-0.93%	1
Dec 9, 2025	56.45	57.59	56.45	57.59	54.10	1.90%	3
Dec 8, 2025	56.48	56.52	55.83	56.52	53.09	1.04%	15
Dec 5, 2025	56.00	56.00	55.94	55.94	52.54	-2.29%	9
Dec 3, 2025	57.27	57.32	57.25	57.25	53.77	0.30%	4
Dec 2, 2025	57.08	57.86	57.08	57.08	53.61	1.93%	2
Dec 1, 2025	56.09	56.40	55.84	56.00	52.60	-1.44%	28
Nov 28, 2025	56.96	56.96	56.81	56.82	53.37	-1.24%	37
Nov 26, 2025	56.01	57.53	56.01	57.53	54.04	1.95%	87
Nov 25, 2025	55.39	56.71	54.81	56.43	53.00	4.60%	150