The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	53.99	54.99	53.40	54.80	54.80	1.63%	555,247
Oct 30, 2025	54.38	54.41	53.42	53.92	53.92	-0.50%	576,048
Oct 29, 2025	54.65	55.06	53.58	54.19	54.19	-1.51%	469,647
Oct 28, 2025	55.38	55.69	54.61	55.02	55.02	-0.61%	326,700
Oct 27, 2025	56.17	56.61	55.29	55.36	55.36	-0.61%	414,341
Oct 24, 2025	56.28	56.44	55.56	55.70	55.70	-0.38%	301,730
Oct 23, 2025	55.30	55.91	55.30	55.91	55.91	1.32%	447,624
Oct 22, 2025	55.16	55.59	54.78	55.18	55.18	0.24%	326,058
Oct 21, 2025	55.41	55.93	55.05	55.05	55.05	-0.56%	370,312
Oct 20, 2025	54.81	55.53	54.62	55.36	55.36	1.90%	312,125
Oct 17, 2025	53.85	54.49	53.50	54.33	54.33	0.85%	391,694
Oct 16, 2025	53.32	53.88	52.67	53.87	53.87	0.54%	411,506
Oct 15, 2025	54.00	54.10	53.08	53.58	53.58	-0.20%	520,612
Oct 14, 2025	53.57	53.75	52.83	53.69	53.34	-0.57%	629,379
Oct 13, 2025	53.85	54.45	53.64	54.00	53.65	2.41%	671,988
Oct 10, 2025	54.21	54.22	52.49	52.73	52.39	-2.24%	623,476
Oct 9, 2025	56.15	56.63	53.71	53.94	53.59	-5.75%	597,585
Oct 8, 2025	56.90	57.51	56.85	57.23	56.86	0.69%	363,066
Oct 7, 2025	58.29	58.38	56.60	56.84	56.47	-2.89%	396,305
Oct 6, 2025	57.42	58.67	57.01	58.53	58.15	1.79%	575,162
Oct 3, 2025	57.85	58.23	57.49	57.50	57.13	-0.07%	335,823
Oct 2, 2025	57.51	57.75	56.64	57.54	57.17	-0.24%	415,747
Oct 1, 2025	58.51	58.68	57.47	57.68	57.31	-1.67%	493,974
Sep 30, 2025	59.02	59.39	58.36	58.66	58.28	-0.64%	501,439
Sep 29, 2025	60.08	60.08	58.65	59.04	58.66	-1.25%	690,605
Sep 26, 2025	58.56	59.88	58.39	59.79	59.40	1.74%	439,951
Sep 25, 2025	58.38	58.86	58.16	58.77	58.39	-0.17%	387,989
Sep 24, 2025	60.08	60.55	58.75	58.87	58.49	-2.08%	471,525
Sep 23, 2025	60.24	60.51	59.99	60.12	59.73	0.35%	454,244
Sep 22, 2025	60.88	61.16	59.82	59.91	59.52	-1.29%	513,658
Sep 19, 2025	61.45	61.45	60.44	60.69	60.30	-0.78%	1,573,368
Sep 18, 2025	60.47	61.46	60.29	61.17	60.77	1.14%	496,220
Sep 17, 2025	60.47	61.30	59.97	60.48	60.09	-0.54%	497,869
Sep 16, 2025	61.50	61.50	60.25	60.81	60.42	-1.04%	558,691
Sep 15, 2025	59.48	61.69	59.35	61.45	61.05	3.31%	583,463
Sep 12, 2025	61.39	61.39	59.43	59.48	59.09	-3.41%	423,190
Sep 11, 2025	60.15	61.62	59.68	61.58	61.18	2.98%	484,810
Sep 10, 2025	58.49	59.93	58.31	59.80	59.41	1.29%	455,172
Sep 9, 2025	59.23	59.36	58.25	59.04	58.66	-0.56%	466,917
Sep 8, 2025	59.10	59.76	58.10	59.37	58.99	0.17%	551,360
Sep 5, 2025	60.06	60.55	59.13	59.27	58.89	-1.63%	771,378
Sep 4, 2025	58.45	60.47	58.26	60.25	59.86	4.27%	642,250
Sep 3, 2025	57.51	58.06	57.36	57.78	57.41	0.49%	556,452
Sep 2, 2025	55.95	57.62	55.90	57.50	57.13	1.61%	526,634
Aug 29, 2025	57.83	57.83	56.41	56.59	56.22	-1.58%	516,816
Aug 28, 2025	57.08	57.56	56.72	57.50	57.13	1.14%	765,026
Aug 27, 2025	55.24	56.94	55.24	56.85	56.48	3.12%	638,817
Aug 26, 2025	55.65	56.06	55.02	55.13	54.77	-1.38%	554,086
Aug 25, 2025	56.13	56.93	55.74	55.90	55.54	-0.50%	611,436
Aug 22, 2025	54.49	56.61	53.26	56.18	55.82	2.42%	1,035,423