The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	53.58	56.20	53.31	55.71	55.71	3.63%	395,811
Apr 8, 2026	53.00	53.81	52.73	53.76	53.76	4.80%	446,304
Apr 7, 2026	50.76	51.79	49.88	51.30	51.30	0.65%	416,570
Apr 6, 2026	50.35	50.98	49.70	50.97	50.97	1.66%	272,798
Apr 2, 2026	50.39	51.01	49.40	50.14	50.14	-1.36%	291,023
Apr 1, 2026	50.42	51.13	50.05	50.83	50.83	0.93%	343,490
Mar 31, 2026	50.01	51.08	49.35	50.36	50.36	2.05%	450,426
Mar 30, 2026	49.89	49.94	49.01	49.35	49.35	0.14%	500,124
Mar 27, 2026	49.38	49.75	49.15	49.28	49.28	-0.73%	382,391
Mar 26, 2026	50.45	50.85	49.63	49.64	49.64	-2.28%	396,912
Mar 25, 2026	50.49	50.86	49.78	50.80	50.80	1.46%	312,732
Mar 24, 2026	49.47	50.75	49.27	50.07	50.07	0.10%	413,332
Mar 23, 2026	50.64	50.98	49.83	50.02	50.02	1.69%	600,807
Mar 20, 2026	49.41	49.55	48.71	49.19	49.19	-0.61%	1,399,734
Mar 19, 2026	48.75	50.00	48.32	49.49	49.49	0.81%	492,130
Mar 18, 2026	49.92	50.77	48.99	49.09	49.09	-2.81%	533,206
Mar 17, 2026	49.58	50.76	49.20	50.51	50.51	2.41%	649,618
Mar 16, 2026	51.03	51.03	49.16	49.32	49.32	-1.91%	703,132
Mar 13, 2026	51.71	52.63	48.83	50.28	50.28	-0.75%	669,317
Mar 12, 2026	49.73	51.14	49.67	50.66	50.66	0.36%	438,021
Mar 11, 2026	50.20	50.75	49.83	50.48	50.48	0.26%	399,491
Mar 10, 2026	49.88	51.70	49.88	50.35	50.35	0.38%	361,524
Mar 9, 2026	49.28	50.26	48.36	50.16	50.16	-1.47%	463,307
Mar 6, 2026	51.78	51.78	49.93	50.91	50.91	-3.23%	440,578
Mar 5, 2026	52.47	52.71	51.46	52.61	52.61	-0.74%	398,021
Mar 4, 2026	52.97	53.48	52.41	53.00	53.00	0.80%	303,385
Mar 3, 2026	51.13	52.76	50.26	52.58	52.58	0.65%	313,180
Mar 2, 2026	52.58	52.72	51.53	52.24	52.24	-2.45%	387,180
Feb 27, 2026	54.16	54.16	52.80	53.55	53.55	-1.69%	341,741
Feb 26, 2026	54.33	55.25	53.79	54.47	54.47	1.11%	349,741
Feb 25, 2026	53.06	53.98	52.62	53.87	53.87	0.50%	275,127
Feb 24, 2026	53.05	53.80	52.73	53.60	53.60	1.21%	226,759
Feb 23, 2026	53.65	53.78	51.58	52.96	52.96	-1.82%	362,729
Feb 20, 2026	53.39	54.82	52.81	53.94	53.94	0.73%	370,303
Feb 19, 2026	52.98	53.85	52.44	53.55	53.55	0.54%	299,634
Feb 18, 2026	53.60	54.23	53.18	53.26	53.26	-1.13%	332,545
Feb 17, 2026	54.23	54.30	53.35	53.87	53.87	0.79%	377,675
Feb 13, 2026	52.82	53.72	52.36	53.45	53.45	1.52%	357,988
Feb 12, 2026	52.76	54.14	52.32	52.65	52.65	0.96%	362,955
Feb 11, 2026	52.49	52.79	51.81	52.15	52.15	0.10%	271,310
Feb 10, 2026	51.97	52.90	51.61	52.10	52.10	-0.42%	302,736
Feb 9, 2026	52.39	52.40	51.30	52.32	52.32	0.44%	384,139
Feb 6, 2026	51.23	52.54	51.16	52.09	52.09	2.38%	538,503
Feb 5, 2026	50.68	51.29	49.43	50.88	50.88	0.85%	556,822
Feb 4, 2026	49.23	50.68	49.13	50.45	50.45	2.98%	695,485
Feb 3, 2026	48.10	49.64	48.10	48.99	48.99	1.74%	680,224
Feb 2, 2026	47.30	48.48	47.30	48.15	48.15	1.80%	522,245
Jan 30, 2026	47.08	47.72	46.59	47.30	47.30	0.25%	569,657
Jan 29, 2026	47.70	48.35	46.98	47.18	47.18	-1.52%	722,623
Jan 28, 2026	49.10	49.49	47.88	47.91	47.91	-2.16%	469,216