The Buckle, Inc. (BKE)
NYSE: BKE · Real-Time Price · USD
34.56
-0.04 (-0.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed
The Buckle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 24, 2025 | 39.68 | 40.26 | 39.25 | 39.94 | 39.54 | 2.28% | 711,914 |
Mar 21, 2025 | 37.91 | 39.58 | 37.63 | 39.05 | 38.66 | 1.85% | 3,704,145 |
Mar 20, 2025 | 38.12 | 38.55 | 37.92 | 38.34 | 37.95 | -0.36% | 588,818 |
Mar 19, 2025 | 37.57 | 38.69 | 37.57 | 38.48 | 38.09 | 2.07% | 642,557 |
Mar 18, 2025 | 36.79 | 38.03 | 36.74 | 37.70 | 37.32 | 1.51% | 760,966 |
Mar 17, 2025 | 36.39 | 37.21 | 35.48 | 37.14 | 36.76 | 2.80% | 889,206 |
Mar 14, 2025 | 37.49 | 37.54 | 35.44 | 36.13 | 35.76 | 2.79% | 847,437 |
Mar 13, 2025 | 36.27 | 36.36 | 34.67 | 35.15 | 34.79 | -2.71% | 798,607 |
Mar 12, 2025 | 37.48 | 37.48 | 36.03 | 36.13 | 35.76 | -2.27% | 500,181 |
Mar 11, 2025 | 38.25 | 38.42 | 36.93 | 36.97 | 36.60 | -3.47% | 558,037 |
Mar 10, 2025 | 37.79 | 38.79 | 37.76 | 38.30 | 37.91 | -0.13% | 534,676 |
Mar 7, 2025 | 37.87 | 38.85 | 37.59 | 38.35 | 37.96 | 1.32% | 573,432 |
Mar 6, 2025 | 37.50 | 38.33 | 37.50 | 37.85 | 37.47 | 0.21% | 361,629 |
Mar 5, 2025 | 37.64 | 38.26 | 36.85 | 37.77 | 37.39 | - | 457,283 |
Mar 4, 2025 | 38.32 | 38.55 | 37.73 | 37.77 | 37.39 | -3.03% | 659,299 |
Mar 3, 2025 | 40.00 | 40.28 | 38.38 | 38.95 | 38.56 | -2.75% | 638,256 |
Feb 28, 2025 | 39.35 | 40.12 | 39.17 | 40.05 | 39.65 | 2.25% | 676,152 |
Feb 27, 2025 | 40.35 | 40.35 | 39.02 | 39.17 | 38.77 | -2.34% | 473,183 |
Feb 26, 2025 | 40.38 | 41.29 | 40.06 | 40.11 | 39.70 | -0.40% | 385,511 |
Feb 25, 2025 | 41.39 | 41.75 | 40.07 | 40.27 | 39.86 | -2.71% | 387,408 |
Feb 24, 2025 | 41.49 | 41.72 | 41.05 | 41.39 | 40.97 | 0.53% | 330,996 |
Feb 21, 2025 | 43.01 | 43.01 | 41.01 | 41.17 | 40.75 | -3.17% | 383,088 |
Feb 20, 2025 | 42.88 | 43.03 | 42.26 | 42.52 | 42.09 | -0.91% | 363,348 |
Feb 19, 2025 | 42.89 | 43.14 | 42.51 | 42.91 | 42.48 | -0.85% | 458,921 |
Feb 18, 2025 | 43.13 | 43.77 | 42.04 | 43.28 | 42.84 | - | 766,094 |
Feb 14, 2025 | 42.86 | 43.40 | 42.41 | 43.28 | 42.84 | 1.64% | 469,466 |
Feb 13, 2025 | 42.74 | 42.90 | 42.28 | 42.58 | 42.15 | 0.24% | 607,095 |
Feb 12, 2025 | 42.72 | 42.91 | 42.14 | 42.48 | 42.05 | -2.14% | 645,246 |
Feb 11, 2025 | 43.82 | 43.96 | 43.05 | 43.41 | 42.97 | -1.50% | 366,530 |