The Buckle, Inc. (BKE)
NYSE: BKE · Real-Time Price · USD
42.81
+0.70 (1.66%)
Jun 5, 2025, 10:18 AM - Market open
The Buckle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 42.90 | 43.02 | 42.09 | 42.11 | 42.11 | -1.93% | 457,541 |
Jun 3, 2025 | 42.87 | 43.07 | 42.31 | 42.94 | 42.94 | 0.73% | 456,899 |
Jun 2, 2025 | 42.61 | 42.74 | 42.16 | 42.63 | 42.63 | 0.05% | 533,707 |
May 30, 2025 | 42.84 | 43.40 | 42.49 | 42.61 | 42.61 | -1.71% | 497,556 |
May 29, 2025 | 43.28 | 43.57 | 42.78 | 43.35 | 43.35 | 0.44% | 553,152 |
May 28, 2025 | 43.52 | 43.64 | 42.33 | 43.16 | 43.16 | -0.39% | 898,090 |
May 27, 2025 | 41.73 | 43.33 | 41.47 | 43.33 | 43.33 | 5.27% | 1,068,578 |
May 23, 2025 | 39.67 | 41.96 | 39.06 | 41.16 | 41.16 | -0.58% | 1,015,647 |
May 22, 2025 | 40.45 | 41.48 | 40.39 | 41.40 | 41.40 | 2.40% | 600,634 |
May 21, 2025 | 40.48 | 40.98 | 40.25 | 40.43 | 40.43 | -2.20% | 512,874 |
May 20, 2025 | 41.48 | 41.89 | 41.10 | 41.34 | 41.34 | -0.14% | 384,429 |
May 19, 2025 | 40.65 | 41.44 | 40.52 | 41.40 | 41.40 | -0.07% | 293,130 |
May 16, 2025 | 40.78 | 41.58 | 40.29 | 41.43 | 41.43 | 1.44% | 424,252 |
May 15, 2025 | 39.87 | 40.84 | 39.70 | 40.84 | 40.84 | 2.54% | 473,082 |
May 14, 2025 | 39.24 | 40.18 | 39.00 | 39.83 | 39.83 | 1.40% | 657,804 |
May 13, 2025 | 39.30 | 39.67 | 38.89 | 39.28 | 39.28 | 0.05% | 420,039 |
May 12, 2025 | 40.12 | 41.01 | 38.65 | 39.26 | 39.26 | 6.37% | 647,681 |
May 9, 2025 | 36.73 | 37.25 | 36.57 | 36.91 | 36.91 | -0.22% | 328,889 |
May 8, 2025 | 36.48 | 37.24 | 36.48 | 36.99 | 36.99 | 2.61% | 393,368 |
May 7, 2025 | 36.03 | 36.37 | 35.60 | 36.05 | 36.05 | 1.21% | 367,974 |
May 6, 2025 | 35.14 | 35.74 | 34.95 | 35.62 | 35.62 | -0.08% | 344,451 |
May 5, 2025 | 35.70 | 36.11 | 35.37 | 35.65 | 35.65 | -0.75% | 346,002 |
May 2, 2025 | 35.66 | 36.21 | 35.47 | 35.92 | 35.92 | 2.16% | 250,068 |
May 1, 2025 | 34.98 | 35.44 | 34.64 | 35.16 | 35.16 | 1.15% | 425,574 |
Apr 30, 2025 | 34.42 | 34.81 | 34.04 | 34.76 | 34.76 | -0.80% | 306,177 |
Apr 29, 2025 | 34.57 | 35.16 | 34.33 | 35.04 | 35.04 | 0.66% | 369,673 |
Apr 28, 2025 | 34.89 | 35.34 | 34.40 | 34.81 | 34.81 | -0.23% | 586,338 |
Apr 25, 2025 | 34.94 | 35.13 | 34.46 | 34.89 | 34.89 | -0.57% | 354,312 |
Apr 24, 2025 | 34.46 | 35.54 | 34.34 | 35.09 | 35.09 | 1.53% | 814,501 |
Apr 23, 2025 | 35.82 | 36.80 | 34.44 | 34.56 | 34.56 | -0.12% | 432,538 |
Apr 22, 2025 | 34.35 | 34.88 | 33.85 | 34.60 | 34.60 | 1.76% | 376,205 |
Apr 21, 2025 | 34.21 | 34.24 | 33.35 | 34.00 | 34.00 | -1.76% | 460,815 |
Apr 17, 2025 | 33.90 | 34.63 | 33.72 | 34.61 | 34.61 | 1.85% | 381,978 |
Apr 16, 2025 | 34.19 | 34.51 | 33.77 | 33.98 | 33.98 | -0.76% | 525,274 |
Apr 15, 2025 | 34.92 | 35.17 | 34.10 | 34.24 | 34.24 | -3.09% | 437,717 |
Apr 14, 2025 | 35.56 | 35.56 | 34.50 | 35.33 | 34.97 | 1.29% | 510,106 |
Apr 11, 2025 | 35.00 | 35.21 | 33.46 | 34.88 | 34.53 | -1.33% | 787,385 |
Apr 10, 2025 | 37.55 | 37.71 | 34.63 | 35.35 | 34.99 | -2.94% | 734,630 |
Apr 9, 2025 | 33.40 | 37.03 | 33.12 | 36.42 | 36.05 | 7.85% | 900,641 |
Apr 8, 2025 | 36.04 | 36.49 | 33.39 | 33.77 | 33.43 | -5.75% | 982,482 |
Apr 7, 2025 | 34.16 | 37.56 | 34.01 | 35.83 | 35.47 | -0.39% | 980,517 |
Apr 4, 2025 | 33.93 | 37.19 | 33.75 | 35.97 | 35.61 | 3.36% | 817,316 |
Apr 3, 2025 | 36.86 | 37.07 | 33.95 | 34.80 | 34.45 | -10.56% | 1,164,155 |
Apr 2, 2025 | 38.03 | 39.27 | 38.03 | 38.91 | 38.52 | 1.28% | 478,793 |
Apr 1, 2025 | 38.52 | 38.72 | 37.98 | 38.42 | 38.03 | 0.26% | 430,569 |
Mar 31, 2025 | 37.54 | 38.55 | 37.40 | 38.32 | 37.93 | 0.90% | 401,532 |
Mar 28, 2025 | 39.04 | 39.04 | 37.36 | 37.98 | 37.60 | -3.26% | 742,247 |
Mar 27, 2025 | 39.71 | 39.98 | 39.15 | 39.26 | 38.86 | -0.88% | 484,003 |
Mar 26, 2025 | 39.97 | 39.97 | 39.07 | 39.61 | 39.21 | -0.90% | 572,468 |
Mar 25, 2025 | 39.90 | 40.38 | 39.65 | 39.97 | 39.57 | 0.08% | 464,305 |