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