The Buckle, Inc. (BKE)
NYSE: BKE · Real-Time Price · USD
34.56
-0.04 (-0.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The Buckle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202535.8236.8034.4434.5634.56-0.12%432,538
Apr 22, 202534.3534.8833.8534.6034.601.76%376,205
Apr 21, 202534.2134.2433.3534.0034.00-1.76%460,815
Apr 17, 202533.9034.6333.7234.6134.611.85%381,978
Apr 16, 202534.1934.5133.7733.9833.98-0.76%525,274
Apr 15, 202534.9235.1734.1034.2434.24-3.09%437,717
Apr 14, 202535.5635.5634.5035.3334.971.29%510,106
Apr 11, 202535.0035.2133.4634.8834.53-1.33%787,385
Apr 10, 202537.5537.7134.6335.3534.99-2.94%734,630
Apr 9, 202533.4037.0333.1236.4236.057.85%900,641
Apr 8, 202536.0436.4933.3933.7733.43-5.75%982,482
Apr 7, 202534.1637.5634.0135.8335.47-0.39%980,517
Apr 4, 202533.9337.1933.7535.9735.613.36%817,316
Apr 3, 202536.8637.0733.9534.8034.45-10.56%1,164,155
Apr 2, 202538.0339.2738.0338.9138.521.28%478,793
Apr 1, 202538.5238.7237.9838.4238.030.26%430,569
Mar 31, 202537.5438.5537.4038.3237.930.90%401,532
Mar 28, 202539.0439.0437.3637.9837.60-3.26%742,247
Mar 27, 202539.7139.9839.1539.2638.86-0.88%484,003
Mar 26, 202539.9739.9739.0739.6139.21-0.90%572,468
Mar 25, 202539.9040.3839.6539.9739.570.08%464,305
Mar 24, 202539.6840.2639.2539.9439.542.28%711,914
Mar 21, 202537.9139.5837.6339.0538.661.85%3,704,145
Mar 20, 202538.1238.5537.9238.3437.95-0.36%588,818
Mar 19, 202537.5738.6937.5738.4838.092.07%642,557
Mar 18, 202536.7938.0336.7437.7037.321.51%760,966
Mar 17, 202536.3937.2135.4837.1436.762.80%889,206
Mar 14, 202537.4937.5435.4436.1335.762.79%847,437
Mar 13, 202536.2736.3634.6735.1534.79-2.71%798,607
Mar 12, 202537.4837.4836.0336.1335.76-2.27%500,181
Mar 11, 202538.2538.4236.9336.9736.60-3.47%558,037
Mar 10, 202537.7938.7937.7638.3037.91-0.13%534,676
Mar 7, 202537.8738.8537.5938.3537.961.32%573,432
Mar 6, 202537.5038.3337.5037.8537.470.21%361,629
Mar 5, 202537.6438.2636.8537.7737.39-457,283
Mar 4, 202538.3238.5537.7337.7737.39-3.03%659,299
Mar 3, 202540.0040.2838.3838.9538.56-2.75%638,256
Feb 28, 202539.3540.1239.1740.0539.652.25%676,152
Feb 27, 202540.3540.3539.0239.1738.77-2.34%473,183
Feb 26, 202540.3841.2940.0640.1139.70-0.40%385,511
Feb 25, 202541.3941.7540.0740.2739.86-2.71%387,408
Feb 24, 202541.4941.7241.0541.3940.970.53%330,996
Feb 21, 202543.0143.0141.0141.1740.75-3.17%383,088
Feb 20, 202542.8843.0342.2642.5242.09-0.91%363,348
Feb 19, 202542.8943.1442.5142.9142.48-0.85%458,921
Feb 18, 202543.1343.7742.0443.2842.84-766,094
Feb 14, 202542.8643.4042.4143.2842.841.64%469,466
Feb 13, 202542.7442.9042.2842.5842.150.24%607,095
Feb 12, 202542.7242.9142.1442.4842.05-2.14%645,246
Feb 11, 202543.8243.9643.0543.4142.97-1.50%366,530