The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	52.61	53.56	51.87	52.72	52.72	-0.47%	532,443
Jan 15, 2026	51.63	53.04	50.70	52.97	52.97	-4.35%	601,521
Jan 14, 2026	55.08	55.73	54.59	55.38	52.03	-0.07%	670,788
Jan 13, 2026	55.80	56.17	55.20	55.42	52.07	-0.29%	501,066
Jan 12, 2026	54.76	56.21	53.91	55.58	52.22	0.07%	649,173
Jan 9, 2026	55.62	56.12	54.55	55.54	52.18	-0.13%	658,773
Jan 8, 2026	53.71	55.94	53.49	55.61	52.25	3.19%	784,085
Jan 7, 2026	55.55	55.68	53.78	53.89	50.63	-3.04%	691,536
Jan 6, 2026	54.10	55.95	53.98	55.58	52.22	2.74%	541,820
Jan 5, 2026	53.88	54.80	53.86	54.10	50.83	0.45%	640,938
Jan 2, 2026	53.75	54.50	53.61	53.86	50.60	0.82%	521,822
Dec 31, 2025	53.93	53.95	53.33	53.42	50.19	-0.52%	324,971
Dec 30, 2025	53.71	54.23	53.40	53.70	50.45	-0.32%	356,917
Dec 29, 2025	54.00	54.53	53.46	53.87	50.61	-0.79%	427,524
Dec 26, 2025	54.68	55.17	53.98	54.30	51.02	-0.53%	330,119
Dec 24, 2025	54.49	55.00	54.16	54.59	51.29	0.63%	222,918
Dec 23, 2025	55.70	55.70	54.00	54.25	50.97	-2.32%	489,413
Dec 22, 2025	56.10	57.25	55.25	55.54	52.18	-1.10%	632,451
Dec 19, 2025	56.21	56.42	55.19	56.16	52.76	-0.30%	1,053,843
Dec 18, 2025	56.47	56.84	56.00	56.33	52.92	0.09%	577,465
Dec 17, 2025	57.13	57.39	55.97	56.28	52.88	-1.52%	488,093
Dec 16, 2025	57.12	58.06	56.65	57.15	53.69	0.09%	499,766
Dec 15, 2025	57.25	58.27	56.87	57.10	53.65	0.09%	831,590
Dec 12, 2025	57.26	58.52	56.56	57.05	53.60	0.28%	826,109
Dec 11, 2025	56.77	57.26	56.32	56.89	53.45	0.62%	427,660
Dec 10, 2025	56.87	57.20	55.60	56.54	53.12	-1.08%	1,048,404
Dec 9, 2025	56.82	58.25	56.64	57.16	53.70	1.37%	410,050
Dec 8, 2025	56.14	56.73	55.83	56.39	52.98	1.00%	313,883
Dec 5, 2025	56.40	56.79	55.60	55.83	52.45	-1.08%	631,193
Dec 4, 2025	57.30	57.80	56.10	56.44	53.03	-1.69%	435,646
Dec 3, 2025	56.50	57.69	56.33	57.41	53.94	2.04%	422,727
Dec 2, 2025	57.08	57.08	56.08	56.26	52.86	-1.28%	339,401
Dec 1, 2025	56.06	57.16	55.86	56.99	53.54	0.90%	363,470
Nov 28, 2025	57.31	57.63	56.39	56.48	53.06	-1.45%	191,143
Nov 26, 2025	56.25	57.89	56.25	57.31	53.84	1.60%	482,945
Nov 25, 2025	54.44	56.92	54.10	56.41	53.00	4.87%	540,309
Nov 24, 2025	53.71	54.96	53.41	53.79	50.54	-0.96%	754,423
Nov 21, 2025	54.37	55.44	52.08	54.31	51.02	-1.29%	727,886
Nov 20, 2025	55.86	56.82	55.00	55.02	51.69	-0.88%	528,242
Nov 19, 2025	55.98	56.21	55.07	55.51	52.15	-0.23%	302,195
Nov 18, 2025	55.21	55.97	55.03	55.64	52.27	0.42%	346,439
Nov 17, 2025	56.06	56.21	55.08	55.41	52.06	-1.41%	276,189
Nov 14, 2025	55.76	56.40	55.55	56.20	52.80	0.09%	285,924
Nov 13, 2025	56.42	57.00	55.63	56.15	52.75	-0.43%	334,028
Nov 12, 2025	57.14	57.84	56.39	56.39	52.98	-0.51%	374,422
Nov 11, 2025	58.03	58.39	56.49	56.68	53.25	-2.70%	288,226
Nov 10, 2025	58.26	58.43	57.66	58.25	54.73	1.62%	544,541
Nov 7, 2025	56.90	57.56	56.55	57.32	53.85	1.16%	356,364
Nov 6, 2025	57.25	57.72	55.80	56.66	53.23	-1.87%	533,679
Nov 5, 2025	55.11	58.33	55.01	57.74	54.25	4.75%	760,229