The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	49.16	49.36	48.70	48.97	48.97	-0.41%	302,808
Jan 26, 2026	50.68	51.37	48.96	49.17	49.17	-3.53%	563,550
Jan 23, 2026	52.75	52.98	50.68	50.97	50.97	-3.54%	389,830
Jan 22, 2026	55.51	55.89	52.20	52.84	52.84	-4.64%	549,141
Jan 21, 2026	54.35	55.58	54.32	55.41	55.41	2.55%	507,329
Jan 20, 2026	52.16	54.09	51.77	54.03	54.03	2.48%	735,998
Jan 16, 2026	52.61	53.56	51.87	52.72	52.72	-0.47%	532,443
Jan 15, 2026	51.63	53.04	50.70	52.97	52.97	-4.35%	601,521
Jan 14, 2026	55.08	55.73	54.59	55.38	52.03	-0.07%	670,788
Jan 13, 2026	55.80	56.17	55.20	55.42	52.07	-0.29%	501,066
Jan 12, 2026	54.76	56.21	53.91	55.58	52.22	0.07%	649,173
Jan 9, 2026	55.62	56.12	54.55	55.54	52.18	-0.13%	658,773
Jan 8, 2026	53.71	55.94	53.49	55.61	52.25	3.19%	784,085
Jan 7, 2026	55.55	55.68	53.78	53.89	50.63	-3.04%	691,536
Jan 6, 2026	54.10	55.95	53.98	55.58	52.22	2.74%	541,820
Jan 5, 2026	53.88	54.80	53.86	54.10	50.83	0.45%	640,938
Jan 2, 2026	53.75	54.50	53.61	53.86	50.60	0.82%	521,822
Dec 31, 2025	53.93	53.95	53.33	53.42	50.19	-0.52%	324,971
Dec 30, 2025	53.71	54.23	53.40	53.70	50.45	-0.32%	356,917
Dec 29, 2025	54.00	54.53	53.46	53.87	50.61	-0.79%	427,524
Dec 26, 2025	54.68	55.17	53.98	54.30	51.02	-0.53%	330,119
Dec 24, 2025	54.49	55.00	54.16	54.59	51.29	0.63%	222,918
Dec 23, 2025	55.70	55.70	54.00	54.25	50.97	-2.32%	489,413
Dec 22, 2025	56.10	57.25	55.25	55.54	52.18	-1.10%	632,451
Dec 19, 2025	56.21	56.42	55.19	56.16	52.76	-0.30%	1,053,843
Dec 18, 2025	56.47	56.84	56.00	56.33	52.92	0.09%	577,465
Dec 17, 2025	57.13	57.39	55.97	56.28	52.88	-1.52%	488,093
Dec 16, 2025	57.12	58.06	56.65	57.15	53.69	0.09%	499,766
Dec 15, 2025	57.25	58.27	56.87	57.10	53.65	0.09%	831,590
Dec 12, 2025	57.26	58.52	56.56	57.05	53.60	0.28%	826,109
Dec 11, 2025	56.77	57.26	56.32	56.89	53.45	0.62%	427,660
Dec 10, 2025	56.87	57.20	55.60	56.54	53.12	-1.08%	1,048,404
Dec 9, 2025	56.82	58.25	56.64	57.16	53.70	1.37%	410,050
Dec 8, 2025	56.14	56.73	55.83	56.39	52.98	1.00%	313,883
Dec 5, 2025	56.40	56.79	55.60	55.83	52.45	-1.08%	631,193
Dec 4, 2025	57.30	57.80	56.10	56.44	53.03	-1.69%	435,646
Dec 3, 2025	56.50	57.69	56.33	57.41	53.94	2.04%	422,727
Dec 2, 2025	57.08	57.08	56.08	56.26	52.86	-1.28%	339,401
Dec 1, 2025	56.06	57.16	55.86	56.99	53.54	0.90%	363,470
Nov 28, 2025	57.31	57.63	56.39	56.48	53.06	-1.45%	191,143
Nov 26, 2025	56.25	57.89	56.25	57.31	53.84	1.60%	482,945
Nov 25, 2025	54.44	56.92	54.10	56.41	53.00	4.87%	540,309