The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.04	39.04	37.36	37.98	37.98	-3.26%	742,247
Mar 27, 2025	39.71	39.98	39.15	39.26	39.26	-0.88%	484,003
Mar 26, 2025	39.97	39.97	39.07	39.61	39.61	-0.90%	572,468
Mar 25, 2025	39.90	40.38	39.65	39.97	39.97	0.08%	464,305
Mar 24, 2025	39.68	40.26	39.25	39.94	39.94	2.28%	711,914
Mar 21, 2025	37.91	39.58	37.63	39.05	39.05	1.85%	3,704,145
Mar 20, 2025	38.12	38.55	37.92	38.34	38.34	-0.36%	588,818
Mar 19, 2025	37.57	38.69	37.57	38.48	38.48	2.07%	642,557
Mar 18, 2025	36.79	38.03	36.74	37.70	37.70	1.51%	760,966
Mar 17, 2025	36.39	37.21	35.48	37.14	37.14	2.80%	889,206
Mar 14, 2025	37.49	37.54	35.44	36.13	36.13	2.79%	847,437
Mar 13, 2025	36.27	36.36	34.67	35.15	35.15	-2.71%	798,607
Mar 12, 2025	37.48	37.48	36.03	36.13	36.13	-2.27%	500,181
Mar 11, 2025	38.25	38.42	36.93	36.97	36.97	-3.47%	558,037
Mar 10, 2025	37.79	38.79	37.76	38.30	38.30	-0.13%	534,676
Mar 7, 2025	37.87	38.85	37.59	38.35	38.35	1.32%	573,432
Mar 6, 2025	37.50	38.33	37.50	37.85	37.85	0.21%	361,629
Mar 5, 2025	37.64	38.26	36.85	37.77	37.77	-	457,283
Mar 4, 2025	38.32	38.55	37.73	37.77	37.77	-3.03%	659,299
Mar 3, 2025	40.00	40.28	38.38	38.95	38.95	-2.75%	638,256
Feb 28, 2025	39.35	40.12	39.17	40.05	40.05	2.25%	676,152
Feb 27, 2025	40.35	40.35	39.02	39.17	39.17	-2.34%	473,183
Feb 26, 2025	40.38	41.29	40.06	40.11	40.11	-0.40%	385,511
Feb 25, 2025	41.39	41.75	40.07	40.27	40.27	-2.71%	387,408
Feb 24, 2025	41.49	41.72	41.05	41.39	41.39	0.53%	330,996
Feb 21, 2025	43.01	43.01	41.01	41.17	41.17	-3.17%	383,088
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