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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202542.9043.0242.0942.1142.11-1.93%457,541
Jun 3, 202542.8743.0742.3142.9442.940.73%456,899
Jun 2, 202542.6142.7442.1642.6342.630.05%533,707
May 30, 202542.8443.4042.4942.6142.61-1.71%497,556
May 29, 202543.2843.5742.7843.3543.350.44%553,152
May 28, 202543.5243.6442.3343.1643.16-0.39%898,090
May 27, 202541.7343.3341.4743.3343.335.27%1,068,578
May 23, 202539.6741.9639.0641.1641.16-0.58%1,015,647
May 22, 202540.4541.4840.3941.4041.402.40%600,634
May 21, 202540.4840.9840.2540.4340.43-2.20%512,874
May 20, 202541.4841.8941.1041.3441.34-0.14%384,429
May 19, 202540.6541.4440.5241.4041.40-0.07%293,130
May 16, 202540.7841.5840.2941.4341.431.44%424,252
May 15, 202539.8740.8439.7040.8440.842.54%473,082
May 14, 202539.2440.1839.0039.8339.831.40%657,804
May 13, 202539.3039.6738.8939.2839.280.05%420,039
May 12, 202540.1241.0138.6539.2639.266.37%647,681
May 9, 202536.7337.2536.5736.9136.91-0.22%328,889
May 8, 202536.4837.2436.4836.9936.992.61%393,368
May 7, 202536.0336.3735.6036.0536.051.21%367,974
May 6, 202535.1435.7434.9535.6235.62-0.08%344,451
May 5, 202535.7036.1135.3735.6535.65-0.75%346,002
May 2, 202535.6636.2135.4735.9235.922.16%250,068
May 1, 202534.9835.4434.6435.1635.161.15%425,574
Apr 30, 202534.4234.8134.0434.7634.76-0.80%306,177
Apr 29, 202534.5735.1634.3335.0435.040.66%369,673
Apr 28, 202534.8935.3434.4034.8134.81-0.23%586,338
Apr 25, 202534.9435.1334.4634.8934.89-0.57%354,312
Apr 24, 202534.4635.5434.3435.0935.091.53%814,501
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