The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	57.83	57.83	56.41	56.59	56.59	-1.58%	495,858
Aug 28, 2025	57.08	57.56	56.72	57.50	57.50	1.14%	765,026
Aug 27, 2025	55.24	56.94	55.24	56.85	56.85	3.12%	638,817
Aug 26, 2025	55.65	56.06	55.02	55.13	55.13	-1.38%	554,086
Aug 25, 2025	56.13	56.93	55.74	55.90	55.90	-0.50%	611,436
Aug 22, 2025	54.49	56.61	53.26	56.18	56.18	2.42%	1,035,423
Aug 21, 2025	54.57	55.10	54.39	54.85	54.85	-0.35%	664,488
Aug 20, 2025	55.02	55.49	54.59	55.04	55.04	-0.29%	321,578
Aug 19, 2025	55.86	56.06	54.99	55.20	55.20	-0.59%	264,512
Aug 18, 2025	55.39	55.75	54.96	55.53	55.53	-0.02%	321,381
Aug 15, 2025	55.94	56.02	55.03	55.54	55.54	-0.95%	444,505
Aug 14, 2025	56.45	56.77	55.64	56.07	56.07	-2.08%	625,738
Aug 13, 2025	55.98	57.53	55.98	57.26	57.26	2.84%	624,751
Aug 12, 2025	54.68	56.03	54.20	55.68	55.68	2.26%	892,240
Aug 11, 2025	53.01	54.60	52.49	54.45	54.45	3.56%	1,116,009
Aug 8, 2025	53.03	53.06	52.27	52.58	52.58	-0.23%	301,312
Aug 7, 2025	52.66	54.05	52.31	52.70	52.70	1.86%	543,801
Aug 6, 2025	50.41	51.75	50.33	51.74	51.74	2.66%	381,342
Aug 5, 2025	51.05	51.20	50.10	50.40	50.40	-1.49%	541,119
Aug 4, 2025	49.62	51.34	49.60	51.16	51.16	3.92%	451,328
Aug 1, 2025	48.78	49.26	47.70	49.23	49.23	-0.28%	397,160
Jul 31, 2025	48.99	49.73	48.91	49.37	49.37	-0.02%	478,082
Jul 30, 2025	49.91	49.91	48.92	49.38	49.38	-0.14%	422,793
Jul 29, 2025	50.27	50.31	49.32	49.45	49.45	-1.26%	544,290
Jul 28, 2025	49.42	50.31	49.29	50.08	50.08	2.06%	570,218
Jul 25, 2025	49.60	49.60	48.98	49.07	49.07	-0.04%	268,639
Jul 24, 2025	50.03	50.30	49.01	49.09	49.09	-2.09%	298,920
Jul 23, 2025	49.68	50.31	49.67	50.14	50.14	0.95%	366,304
Jul 22, 2025	49.28	49.97	48.79	49.67	49.67	1.47%	388,324
Jul 21, 2025	48.34	49.69	48.12	48.95	48.95	1.89%	502,654
Jul 18, 2025	48.39	48.40	47.78	48.04	48.04	-0.12%	411,447
Jul 17, 2025	47.48	48.12	47.48	48.10	48.10	0.99%	536,650
Jul 16, 2025	47.57	47.81	46.89	47.63	47.63	0.76%	477,094
Jul 15, 2025	47.95	48.25	47.17	47.27	47.27	-2.09%	412,454
Jul 14, 2025	47.56	48.38	47.12	48.28	47.93	1.96%	514,850
Jul 11, 2025	46.77	47.73	46.77	47.35	47.00	0.51%	261,002
Jul 10, 2025	46.52	47.85	46.43	47.11	46.76	0.32%	351,685
Jul 9, 2025	47.20	47.20	46.47	46.96	46.62	-0.23%	247,020
Jul 8, 2025	47.01	47.24	46.39	47.07	46.72	0.26%	450,604
Jul 7, 2025	47.45	47.66	46.75	46.95	46.61	-1.49%	595,437
Jul 3, 2025	47.63	47.96	47.48	47.66	47.31	0.06%	157,859
Jul 2, 2025	47.30	47.81	46.74	47.63	47.28	1.00%	394,098
Jul 1, 2025	45.30	47.58	44.92	47.16	46.81	3.99%	435,554
Jun 30, 2025	45.60	45.75	44.99	45.35	45.02	-0.48%	433,943
Jun 27, 2025	45.38	45.78	44.98	45.57	45.24	1.11%	919,241
Jun 26, 2025	44.55	45.09	44.16	45.07	44.74	1.67%	391,217
Jun 25, 2025	44.30	44.69	44.02	44.33	44.00	0.09%	476,933
Jun 24, 2025	44.77	45.00	43.95	44.29	43.96	-0.25%	622,170
Jun 23, 2025	44.83	44.95	43.70	44.40	44.07	-1.97%	384,404
Jun 20, 2025	45.17	45.29	44.83	45.29	44.96	0.96%	1,048,357