The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	54.00	54.53	53.46	53.87	53.87	-0.79%	417,006
Dec 26, 2025	54.68	55.17	53.98	54.30	54.30	-0.53%	271,722
Dec 24, 2025	54.49	55.00	54.16	54.59	54.59	0.63%	185,832
Dec 23, 2025	55.70	55.70	54.00	54.25	54.25	-2.32%	477,013
Dec 22, 2025	56.10	57.25	55.25	55.54	55.54	-1.10%	533,786
Dec 19, 2025	56.21	56.42	55.19	56.16	56.16	-0.30%	928,231
Dec 18, 2025	56.47	56.84	56.00	56.33	56.33	0.09%	577,465
Dec 17, 2025	57.13	57.39	55.97	56.28	56.28	-1.52%	488,093
Dec 16, 2025	57.12	58.06	56.65	57.15	57.15	0.09%	499,766
Dec 15, 2025	57.25	58.27	56.87	57.10	57.10	0.09%	831,590
Dec 12, 2025	57.26	58.52	56.56	57.05	57.05	0.28%	826,109
Dec 11, 2025	56.77	57.26	56.32	56.89	56.89	0.62%	427,660
Dec 10, 2025	56.87	57.20	55.60	56.54	56.54	-1.08%	1,048,404
Dec 9, 2025	56.82	58.25	56.64	57.16	57.16	1.37%	410,050
Dec 8, 2025	56.14	56.73	55.83	56.39	56.39	1.00%	313,883
Dec 5, 2025	56.40	56.79	55.60	55.83	55.83	-1.08%	631,193
Dec 4, 2025	57.30	57.80	56.10	56.44	56.44	-1.69%	435,646
Dec 3, 2025	56.50	57.69	56.33	57.41	57.41	2.04%	422,727
Dec 2, 2025	57.08	57.08	56.08	56.26	56.26	-1.28%	339,401
Dec 1, 2025	56.06	57.16	55.86	56.99	56.99	0.90%	363,470
Nov 28, 2025	57.31	57.63	56.39	56.48	56.48	-1.45%	191,143
Nov 26, 2025	56.25	57.89	56.25	57.31	57.31	1.60%	482,945
Nov 25, 2025	54.44	56.92	54.10	56.41	56.41	4.87%	540,309
Nov 24, 2025	53.71	54.96	53.41	53.79	53.79	-0.96%	754,423
Nov 21, 2025	54.37	55.44	52.08	54.31	54.31	-1.29%	727,886
Nov 20, 2025	55.86	56.82	55.00	55.02	55.02	-0.88%	528,242
Nov 19, 2025	55.98	56.21	55.07	55.51	55.51	-0.23%	302,195
Nov 18, 2025	55.21	55.97	55.03	55.64	55.64	0.42%	346,439
Nov 17, 2025	56.06	56.21	55.08	55.41	55.41	-1.41%	276,189
Nov 14, 2025	55.76	56.40	55.55	56.20	56.20	0.09%	285,924
Nov 13, 2025	56.42	57.00	55.63	56.15	56.15	-0.43%	334,028
Nov 12, 2025	57.14	57.84	56.39	56.39	56.39	-0.51%	374,422
Nov 11, 2025	58.03	58.39	56.49	56.68	56.68	-2.70%	288,226
Nov 10, 2025	58.26	58.43	57.66	58.25	58.25	1.62%	544,541
Nov 7, 2025	56.90	57.56	56.55	57.32	57.32	1.16%	356,364
Nov 6, 2025	57.25	57.72	55.80	56.66	56.66	-1.87%	533,679
Nov 5, 2025	55.11	58.33	55.01	57.74	57.74	4.75%	760,229
Nov 4, 2025	54.39	55.37	53.93	55.12	55.12	-0.04%	444,550
Nov 3, 2025	54.85	56.28	54.04	55.14	55.14	0.62%	666,715
Oct 31, 2025	53.99	54.99	53.40	54.80	54.80	1.63%	555,247
Oct 30, 2025	54.38	54.41	53.42	53.92	53.92	-0.50%	576,048
Oct 29, 2025	54.65	55.06	53.58	54.19	54.19	-1.51%	469,647
Oct 28, 2025	55.38	55.69	54.61	55.02	55.02	-0.61%	326,700
Oct 27, 2025	56.17	56.61	55.29	55.36	55.36	-0.61%	414,341
Oct 24, 2025	56.28	56.44	55.56	55.70	55.70	-0.38%	301,730
Oct 23, 2025	55.30	55.91	55.30	55.91	55.91	1.32%	447,624
Oct 22, 2025	55.16	55.59	54.78	55.18	55.18	0.24%	326,058
Oct 21, 2025	55.41	55.93	55.05	55.05	55.05	-0.56%	370,312
Oct 20, 2025	54.81	55.53	54.62	55.36	55.36	1.90%	312,125
Oct 17, 2025	53.85	54.49	53.50	54.33	54.33	0.85%	391,694