The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	56.50	57.69	56.33	57.41	57.41	2.04%	422,713
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%	363,451
Nov 28, 2025	57.31	57.63	56.39	56.48	56.48	-1.45%	157,050
Nov 26, 2025	56.25	57.89	56.25	57.31	57.31	1.60%	479,859
Nov 25, 2025	54.44	56.92	54.10	56.41	56.41	4.87%	484,118
Nov 24, 2025	53.71	54.96	53.41	53.79	53.79	-0.96%	706,087
Nov 21, 2025	54.37	55.44	52.08	54.31	54.31	-1.29%	677,782
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
Oct 16, 2025	53.32	53.88	52.67	53.87	53.87	0.54%	411,506
Oct 15, 2025	54.00	54.10	53.08	53.58	53.58	-0.20%	520,612
Oct 14, 2025	53.57	53.75	52.83	53.69	53.34	-0.57%	629,379
Oct 13, 2025	53.85	54.45	53.64	54.00	53.65	2.41%	671,988
Oct 10, 2025	54.21	54.22	52.49	52.73	52.39	-2.24%	623,476
Oct 9, 2025	56.15	56.63	53.71	53.94	53.59	-5.75%	597,585
Oct 8, 2025	56.90	57.51	56.85	57.23	56.86	0.69%	363,066
Oct 7, 2025	58.29	58.38	56.60	56.84	56.47	-2.89%	396,305
Oct 6, 2025	57.42	58.67	57.01	58.53	58.15	1.79%	575,162
Oct 3, 2025	57.85	58.23	57.49	57.50	57.13	-0.07%	335,823
Oct 2, 2025	57.51	57.75	56.64	57.54	57.16	-0.24%	415,747
Oct 1, 2025	58.51	58.68	57.47	57.68	57.30	-1.67%	493,974
Sep 30, 2025	59.02	59.39	58.36	58.66	58.28	-0.64%	501,439
Sep 29, 2025	60.08	60.08	58.65	59.04	58.66	-1.25%	690,605
Sep 26, 2025	58.56	59.88	58.39	59.79	59.40	1.74%	439,951
Sep 25, 2025	58.38	58.86	58.16	58.77	58.39	-0.17%	387,989
Sep 24, 2025	60.08	60.55	58.75	58.87	58.49	-2.08%	471,525