The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.92	47.30	46.10	47.22	47.22	-0.06%	295,162
Nov 19, 2024	47.11	47.46	46.39	47.25	47.25	-1.11%	268,431
Nov 18, 2024	48.29	48.65	47.61	47.78	47.78	-0.29%	372,376
Nov 15, 2024	49.06	49.06	47.74	47.92	47.92	-1.68%	278,056
Nov 14, 2024	49.18	49.78	48.61	48.74	48.74	-0.12%	350,319
Nov 13, 2024	48.15	49.65	48.04	48.80	48.80	2.50%	545,846
Nov 12, 2024	45.97	48.08	45.83	47.61	47.61	5.47%	556,628
Nov 11, 2024	45.71	46.11	44.97	45.14	45.14	-0.31%	312,108
Nov 8, 2024	45.47	45.92	45.13	45.28	45.28	-0.85%	453,131
Nov 7, 2024	45.49	46.52	45.39	45.67	45.67	0.53%	269,786
Nov 6, 2024	45.36	46.10	44.96	45.43	45.43	2.83%	461,020
Nov 5, 2024	42.74	44.27	42.74	44.18	44.18	2.89%	351,032
Nov 4, 2024	42.20	43.21	42.20	42.94	42.94	1.80%	355,685
Nov 1, 2024	42.93	43.30	42.01	42.18	42.18	-0.89%	378,331
Oct 31, 2024	43.34	43.44	42.53	42.56	42.56	-1.69%	362,797
Oct 30, 2024	43.20	43.94	43.06	43.29	43.29	0.39%	323,575
Oct 29, 2024	42.51	43.21	42.28	43.12	43.12	0.02%	324,363
Oct 28, 2024	42.77	43.20	42.58	43.11	43.11	1.70%	239,668
Oct 25, 2024	43.34	43.62	42.11	42.39	42.39	-1.19%	297,746
Oct 24, 2024	42.80	43.14	42.45	42.90	42.90	0.66%	253,390
Oct 23, 2024	42.76	42.86	42.36	42.62	42.62	-0.72%	280,413
Oct 22, 2024	43.55	43.61	42.72	42.93	42.93	-1.63%	336,401
Oct 21, 2024	44.59	44.59	43.53	43.64	43.64	-2.04%	370,952
Oct 18, 2024	44.34	44.68	44.13	44.55	44.55	0.93%	351,376
Oct 17, 2024	44.37	44.48	44.00	44.14	44.14	-0.38%	372,604
Oct 16, 2024	43.95	44.68	43.74	44.31	44.31	2.07%	325,796
Oct 15, 2024	43.07	44.37	42.89	43.41	43.41	0.77%	343,049
Oct 14, 2024	42.34	43.09	42.15	43.08	43.08	1.72%	304,791
Oct 11, 2024	41.27	42.44	41.15	42.35	42.35	2.27%	448,093
Oct 10, 2024	41.34	41.57	40.80	41.41	41.07	-0.22%	416,104
Oct 9, 2024	42.26	42.26	41.39	41.50	41.16	-1.38%	416,216
Oct 8, 2024	42.50	42.71	41.96	42.08	41.74	-0.68%	236,847
Oct 7, 2024	43.11	43.16	41.48	42.37	42.02	-2.37%	370,166
Oct 4, 2024	42.06	43.43	41.99	43.40	43.04	5.03%	414,679
Oct 3, 2024	41.62	41.62	40.99	41.32	40.98	-1.20%	309,028
Oct 2, 2024	42.63	42.82	41.76	41.82	41.48	-2.70%	317,693
Oct 1, 2024	43.70	43.70	42.59	42.98	42.63	-2.25%	437,065
Sep 30, 2024	43.83	44.04	43.52	43.97	43.61	-0.14%	417,778
Sep 27, 2024	43.53	44.35	43.46	44.03	43.67	2.23%	324,388
Sep 26, 2024	42.88	43.14	42.61	43.07	42.72	2.09%	300,995
Sep 25, 2024	43.01	43.11	42.12	42.19	41.84	-2.02%	404,061
Sep 24, 2024	43.51	43.69	43.05	43.06	42.71	-0.51%	349,400
Sep 23, 2024	43.84	44.01	43.13	43.28	42.93	-1.30%	540,598
Sep 20, 2024	44.42	44.42	43.67	43.85	43.49	-1.73%	1,394,886
Sep 19, 2024	44.84	45.15	44.43	44.62	44.25	1.23%	511,072
Sep 18, 2024	44.36	45.51	43.84	44.08	43.72	-0.99%	478,359
Sep 17, 2024	44.27	44.95	43.92	44.52	44.16	1.00%	327,252
Sep 16, 2024	44.12	44.21	43.57	44.08	43.72	0.23%	421,837
Sep 13, 2024	42.78	44.31	42.59	43.98	43.62	4.84%	367,700
Sep 12, 2024	41.56	42.01	40.93	41.95	41.61	1.06%	272,945
Sep 11, 2024	42.14	42.49	41.41	41.51	41.17	-2.19%	453,850
Sep 10, 2024	41.39	42.54	41.35	42.44	42.09	2.07%	336,880
Sep 9, 2024	41.40	41.76	41.11	41.58	41.24	0.65%	312,274
Sep 6, 2024	42.14	42.14	41.12	41.31	40.97	-1.71%	280,577
Sep 5, 2024	42.41	42.60	41.73	42.03	41.69	1.72%	335,473
Sep 4, 2024	41.38	41.54	41.11	41.32	40.98	-0.60%	238,279
Sep 3, 2024	41.56	42.23	41.33	41.57	41.23	-0.79%	296,897
Aug 30, 2024	42.19	42.19	41.69	41.90	41.56	0.17%	361,933
Aug 29, 2024	41.93	42.35	40.96	41.83	41.49	0.34%	281,021
Aug 28, 2024	42.59	42.82	41.53	41.69	41.35	-2.89%	466,685
Aug 27, 2024	42.57	43.05	42.10	42.93	42.58	1.11%	368,828
Aug 26, 2024	43.05	43.97	42.45	42.46	42.11	-2.84%	474,210
Aug 23, 2024	41.82	45.47	41.62	43.70	43.34	4.87%	909,159
Aug 22, 2024	41.87	42.01	40.73	41.67	41.33	-0.88%	569,247
Aug 21, 2024	42.68	43.20	41.56	42.04	41.70	-0.05%	262,632
Aug 20, 2024	42.20	42.24	41.79	42.06	41.72	-0.54%	241,360
Aug 19, 2024	42.79	43.03	42.18	42.29	41.94	-1.44%	223,915
Aug 16, 2024	42.36	43.49	42.24	42.91	42.56	0.87%	324,470
Aug 15, 2024	42.99	43.43	42.15	42.54	42.19	2.41%	371,287
Aug 14, 2024	42.19	42.20	41.16	41.54	41.20	-1.10%	316,975
Aug 13, 2024	41.39	42.27	41.24	42.00	41.66	2.39%	370,662
Aug 12, 2024	41.25	41.51	40.56	41.02	40.68	-0.05%	303,978
Aug 9, 2024	40.63	41.30	40.32	41.04	40.70	1.18%	230,228
Aug 8, 2024	40.17	40.69	39.69	40.56	40.23	2.58%	340,112
Aug 7, 2024	40.13	40.47	39.07	39.54	39.22	0.43%	279,595
Aug 6, 2024	38.90	39.58	38.57	39.37	39.05	1.42%	307,660
Aug 5, 2024	37.40	38.88	36.85	38.82	38.50	-1.27%	508,231
Aug 2, 2024	39.33	39.51	38.50	39.32	39.00	-4.07%	391,196
Aug 1, 2024	43.17	43.38	40.15	40.99	40.65	-5.09%	363,576
Jul 31, 2024	42.93	44.37	42.16	43.19	42.84	0.75%	538,640
Jul 30, 2024	41.81	43.12	41.62	42.87	42.52	2.51%	412,935
Jul 29, 2024	41.66	41.87	41.04	41.82	41.48	0.55%	370,256
Jul 26, 2024	40.56	41.61	40.50	41.59	41.25	3.59%	842,781
Jul 25, 2024	39.26	40.44	39.22	40.15	39.82	2.79%	468,560
Jul 24, 2024	39.60	40.12	38.99	39.06	38.74	-2.11%	499,940
Jul 23, 2024	38.63	39.91	38.40	39.90	39.57	2.99%	483,048
Jul 22, 2024	38.46	38.76	37.84	38.74	38.42	1.65%	248,693
Jul 19, 2024	38.87	39.02	38.06	38.11	37.80	-1.90%	279,034
Jul 18, 2024	40.25	40.85	38.63	38.85	38.53	-4.38%	409,762
Jul 17, 2024	39.71	41.27	39.55	40.63	40.30	0.79%	752,637
Jul 16, 2024	39.18	40.42	39.17	40.31	39.98	4.19%	366,908
Jul 15, 2024	38.91	39.53	38.20	38.69	38.37	-0.85%	407,568
Jul 12, 2024	38.67	39.50	38.60	39.02	38.70	0.64%	382,547
Jul 11, 2024	37.43	39.24	37.10	38.77	38.11	5.58%	560,424
Jul 10, 2024	36.21	36.80	36.11	36.72	36.10	2.28%	267,643
Jul 9, 2024	36.12	36.59	35.88	35.90	35.29	-1.21%	360,017
Jul 8, 2024	36.63	36.65	36.28	36.34	35.72	0.22%	290,184
Jul 5, 2024	36.11	36.50	36.10	36.26	35.64	0.08%	259,815
Jul 3, 2024	36.46	36.62	36.11	36.23	35.61	-0.14%	136,236
Jul 2, 2024	36.50	36.63	36.20	36.28	35.66	-0.06%	280,096