The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.88	43.03	42.26	42.52	42.52	-0.91%	363,348
Feb 19, 2025	42.89	43.14	42.51	42.91	42.91	-0.85%	458,921
Feb 18, 2025	43.13	43.77	42.04	43.28	43.28	-	766,094
Feb 14, 2025	42.86	43.40	42.41	43.28	43.28	1.64%	469,466
Feb 13, 2025	42.74	42.90	42.28	42.58	42.58	0.24%	607,095
Feb 12, 2025	42.72	42.91	42.14	42.48	42.48	-2.14%	645,246
Feb 11, 2025	43.82	43.96	43.05	43.41	43.41	-1.50%	366,530
Feb 10, 2025	44.28	44.39	43.50	44.07	44.07	0.18%	444,029
Feb 7, 2025	44.92	44.92	43.79	43.99	43.99	-2.16%	459,426
Feb 6, 2025	46.56	47.07	44.74	44.96	44.96	-2.45%	684,389
Feb 5, 2025	45.92	46.19	45.63	46.09	46.09	0.17%	314,093
Feb 4, 2025	46.66	46.77	45.96	46.01	46.01	-1.62%	338,293
Feb 3, 2025	46.62	47.27	46.23	46.77	46.77	-1.76%	357,011
Jan 31, 2025	48.42	48.48	47.54	47.61	47.61	-2.08%	384,438
Jan 30, 2025	48.32	48.70	48.00	48.62	48.62	1.61%	374,559
Jan 29, 2025	47.90	48.71	47.67	47.85	47.85	-0.56%	338,051
Jan 28, 2025	47.10	48.25	46.73	48.12	48.12	2.14%	409,157
Jan 27, 2025	47.88	47.97	46.73	47.11	47.11	-1.51%	419,530
Jan 24, 2025	47.93	48.02	47.46	47.83	47.83	-0.85%	312,026
Jan 23, 2025	47.89	48.72	47.76	48.24	48.24	0.48%	347,619
Jan 22, 2025	48.71	48.85	47.66	48.01	48.01	-1.60%	456,831
Jan 21, 2025	48.62	49.10	48.21	48.79	48.79	0.78%	530,369
Jan 17, 2025	47.81	48.50	47.39	48.41	48.41	2.39%	594,443
Jan 16, 2025	48.13	48.41	47.03	47.28	47.28	-2.21%	630,777
Jan 15, 2025	50.00	50.00	47.52	48.35	48.35	-6.39%	624,563
Jan 14, 2025	51.48	52.68	51.05	51.65	48.78	0.68%	634,875
Jan 13, 2025	50.42	51.60	48.89	51.30	48.44	1.70%	630,197
Jan 10, 2025	49.63	51.31	49.63	50.44	47.63	0.34%	566,204
Jan 8, 2025	50.29	50.53	49.65	50.27	47.47	-0.95%	386,793
Jan 7, 2025	51.26	51.48	50.21	50.75	47.93	-0.78%	562,640
Jan 6, 2025	52.13	52.79	51.00	51.15	48.30	-0.93%	548,598
Jan 3, 2025	51.37	52.19	50.80	51.63	48.76	1.02%	513,248
Jan 2, 2025	51.19	51.66	50.41	51.11	48.27	0.59%	359,579
Dec 31, 2024	51.46	51.56	50.63	50.81	47.98	-0.84%	381,645
Dec 30, 2024	50.80	51.51	50.49	51.24	48.39	-0.56%	293,118
Dec 27, 2024	51.40	51.96	51.15	51.53	48.66	-0.39%	532,658
Dec 26, 2024	51.01	51.97	50.93	51.73	48.85	0.92%	382,931
Dec 24, 2024	51.04	51.31	50.88	51.26	48.41	0.49%	253,689
Dec 23, 2024	50.88	51.26	50.42	51.01	48.17	0.26%	414,717
Dec 20, 2024	49.83	51.45	49.83	50.88	48.05	0.95%	1,811,276
Dec 19, 2024	50.36	50.98	50.12	50.40	47.60	1.53%	504,159
Dec 18, 2024	51.97	52.02	49.21	49.64	46.88	-4.13%	467,895
Dec 17, 2024	52.38	52.64	50.58	51.78	48.90	-1.43%	573,005
Dec 16, 2024	52.17	52.59	51.77	52.53	49.61	0.67%	400,292
Dec 13, 2024	51.82	52.20	51.22	52.18	49.28	1.40%	244,183
Dec 12, 2024	52.58	52.83	51.33	51.46	48.60	-2.57%	340,828
Dec 11, 2024	52.55	53.50	51.92	52.82	49.88	0.71%	566,286
Dec 10, 2024	53.44	53.75	52.01	52.45	49.53	-0.61%	444,607
Dec 9, 2024	53.37	54.14	52.63	52.77	49.83	-0.51%	426,616
Dec 6, 2024	53.34	53.55	52.48	53.04	50.09	0.93%	386,357
Dec 5, 2024	52.77	53.11	51.40	52.55	49.63	-2.31%	506,144
Dec 4, 2024	53.32	53.91	52.94	53.79	50.80	0.69%	319,517
Dec 3, 2024	54.08	54.25	53.15	53.42	50.45	-1.22%	285,274
Dec 2, 2024	52.26	54.13	51.96	54.08	51.07	3.82%	577,852
Nov 29, 2024	51.59	52.24	51.45	52.09	49.19	1.66%	199,199
Nov 27, 2024	51.59	52.17	50.91	51.24	48.39	-1.08%	350,664
Nov 26, 2024	50.66	52.17	50.66	51.80	48.92	1.05%	661,874
Nov 25, 2024	49.16	52.13	49.16	51.26	48.41	4.91%	804,580
Nov 22, 2024	48.67	49.70	46.53	48.86	46.14	2.54%	721,994
Nov 21, 2024	47.25	47.70	46.77	47.65	45.00	0.91%	405,642
Nov 20, 2024	46.92	47.30	46.10	47.22	44.59	-0.06%	295,162
Nov 19, 2024	47.11	47.46	46.39	47.25	44.62	-1.11%	268,431
Nov 18, 2024	48.29	48.65	47.61	47.78	45.12	-0.29%	372,376
Nov 15, 2024	49.06	49.06	47.74	47.92	45.25	-1.68%	278,056
Nov 14, 2024	49.18	49.78	48.61	48.74	46.03	-0.12%	350,319
Nov 13, 2024	48.15	49.65	48.04	48.80	46.08	2.50%	545,846
Nov 12, 2024	45.97	48.08	45.83	47.61	44.96	5.47%	556,628
Nov 11, 2024	45.71	46.11	44.97	45.14	42.63	-0.31%	312,108
Nov 8, 2024	45.47	45.92	45.13	45.28	42.76	-0.85%	453,131
Nov 7, 2024	45.49	46.52	45.39	45.67	43.13	0.53%	269,786
Nov 6, 2024	45.36	46.10	44.96	45.43	42.90	2.83%	461,020
Nov 5, 2024	42.74	44.27	42.74	44.18	41.72	2.89%	351,032
Nov 4, 2024	42.20	43.21	42.20	42.94	40.55	1.80%	355,685
Nov 1, 2024	42.93	43.30	42.01	42.18	39.83	-0.89%	378,331
Oct 31, 2024	43.34	43.44	42.53	42.56	40.19	-1.69%	362,797
Oct 30, 2024	43.20	43.94	43.06	43.29	40.88	0.39%	323,575
Oct 29, 2024	42.51	43.21	42.28	43.12	40.72	0.02%	324,363
Oct 28, 2024	42.77	43.20	42.58	43.11	40.71	1.70%	239,668
Oct 25, 2024	43.34	43.62	42.11	42.39	40.03	-1.19%	297,746
Oct 24, 2024	42.80	43.14	42.45	42.90	40.51	0.66%	253,390
Oct 23, 2024	42.76	42.86	42.36	42.62	40.25	-0.72%	280,413
Oct 22, 2024	43.55	43.61	42.72	42.93	40.54	-1.63%	336,401
Oct 21, 2024	44.59	44.59	43.53	43.64	41.21	-2.04%	370,952
Oct 18, 2024	44.34	44.68	44.13	44.55	42.07	0.93%	351,376
Oct 17, 2024	44.37	44.48	44.00	44.14	41.68	-0.38%	372,604
Oct 16, 2024	43.95	44.68	43.74	44.31	41.84	2.07%	325,796
Oct 15, 2024	43.07	44.37	42.89	43.41	40.99	0.77%	343,049
Oct 14, 2024	42.34	43.09	42.15	43.08	40.68	1.72%	304,791
Oct 11, 2024	41.27	42.44	41.15	42.35	39.99	2.27%	448,093
Oct 10, 2024	41.34	41.57	40.80	41.41	38.78	-0.22%	416,104
Oct 9, 2024	42.26	42.26	41.39	41.50	38.87	-1.38%	416,216
Oct 8, 2024	42.50	42.71	41.96	42.08	39.41	-0.68%	236,847
Oct 7, 2024	43.11	43.16	41.48	42.37	39.68	-2.37%	370,166
Oct 4, 2024	42.06	43.43	41.99	43.40	40.65	5.03%	414,679
Oct 3, 2024	41.62	41.62	40.99	41.32	38.70	-1.20%	309,028
Oct 2, 2024	42.63	42.82	41.76	41.82	39.17	-2.70%	317,693
Oct 1, 2024	43.70	43.70	42.59	42.98	40.26	-2.25%	437,065
Sep 30, 2024	43.83	44.04	43.52	43.97	41.18	-0.14%	417,778
Sep 27, 2024	43.53	44.35	43.46	44.03	41.24	2.23%	324,388
Sep 26, 2024	42.88	43.14	42.61	43.07	40.34	2.09%	300,995