The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.72	43.94	42.38	43.87	43.87	4.55%	546,644
Nov 6, 2026	44.13	44.87	41.73	41.96	41.96	-5.43%	649,105
Nov 5, 2026	48.26	48.26	44.24	44.37	44.37	-7.33%	394,450
Nov 4, 2026	47.44	48.74	47.22	47.88	47.88	3.59%	547,055
Nov 3, 2026	47.56	47.62	46.21	46.22	46.22	-2.30%	445,854
Nov 2, 2026	46.79	47.90	46.79	47.31	47.31	2.01%	433,001
Oct 30, 2026	47.30	47.67	46.08	46.38	46.38	-1.26%	588,924
Oct 29, 2026	46.11	47.04	46.05	46.97	46.97	3.32%	243,903
Oct 28, 2026	45.99	46.21	45.30	45.46	45.46	-2.00%	329,009
Oct 27, 2026	46.44	46.81	45.93	46.39	46.39	-0.41%	479,430
Oct 26, 2026	46.60	47.06	46.36	46.58	46.58	0.09%	340,671
Oct 23, 2026	46.72	47.06	45.96	46.54	46.54	-1.98%	455,432
Oct 22, 2026	46.37	47.53	46.12	47.48	47.48	3.17%	311,449
Oct 21, 2026	46.42	46.89	45.93	46.02	46.02	-1.18%	439,307
Oct 20, 2026	47.17	47.32	46.01	46.57	46.57	-0.81%	429,845
Oct 19, 2026	46.26	47.00	46.10	46.95	46.95	0.97%	348,476
Oct 16, 2026	46.58	47.30	46.29	46.50	46.50	-0.15%	369,037
Oct 15, 2026	44.96	46.99	44.96	46.57	46.57	5.10%	450,190
Oct 14, 2026	44.48	44.70	43.96	44.66	44.31	0.34%	375,092
Oct 13, 2026	44.50	44.88	44.12	44.51	44.16	1.02%	380,675
Oct 12, 2026	43.90	44.29	43.53	44.06	43.71	-0.23%	332,773
Oct 9, 2026	43.31	44.20	42.76	44.16	43.81	1.96%	330,718
Oct 8, 2026	42.92	43.72	42.47	43.31	42.97	-0.73%	449,268
Oct 7, 2026	43.39	43.78	42.76	43.63	43.29	0.39%	465,498
Oct 6, 2026	43.75	43.78	43.11	43.46	43.12	0.02%	315,185
Oct 5, 2026	43.07	43.58	42.65	43.45	43.11	1.28%	478,754
Oct 2, 2026	43.30	43.30	42.54	42.90	42.56	0.49%	386,375
Oct 1, 2026	42.69	43.36	42.30	42.69	42.36	-0.61%	435,124
Sep 30, 2026	43.61	43.91	42.92	42.95	42.61	-0.65%	618,705
Sep 29, 2026	42.99	43.28	42.30	43.23	42.89	0.37%	412,474
Sep 28, 2026	42.22	43.34	42.15	43.07	42.73	1.89%	534,131
Sep 25, 2026	41.59	42.35	41.39	42.27	41.94	1.76%	333,577
Sep 24, 2026	41.70	41.90	41.20	41.54	41.21	0.24%	449,819
Sep 23, 2026	41.53	42.08	41.43	41.44	41.12	-0.74%	432,736
Sep 22, 2026	41.48	42.10	41.29	41.75	41.42	2.35%	414,918
Sep 21, 2026	40.88	40.97	40.28	40.79	40.47	1.24%	599,605
Sep 18, 2026	40.25	40.78	40.01	40.29	39.97	-0.07%	969,753
Sep 17, 2026	40.52	40.52	39.70	40.32	40.00	0.65%	494,490
Sep 16, 2026	39.85	40.51	39.65	40.06	39.75	1.03%	541,815
Sep 15, 2026	40.43	40.76	39.44	39.65	39.34	-1.54%	633,450
Sep 14, 2026	40.57	41.26	40.05	40.27	39.95	-1.06%	511,999
Sep 11, 2026	40.93	41.44	40.15	40.70	40.38	1.02%	446,316
Sep 10, 2026	40.37	40.85	40.18	40.29	39.97	-1.18%	470,339
Sep 9, 2026	41.70	42.07	40.74	40.77	40.45	-2.91%	654,386
Sep 8, 2026	42.73	42.91	41.83	41.99	41.66	-2.69%	563,762
Sep 4, 2026	43.23	43.81	42.76	43.15	42.81	-0.60%	348,911
Sep 3, 2026	43.68	44.00	42.67	43.41	43.07	0.35%	358,673
Sep 2, 2026	42.77	43.67	42.51	43.26	42.92	1.86%	585,606
Sep 1, 2026	42.21	42.85	42.05	42.47	42.14	-0.31%	572,367
Aug 31, 2026	43.43	43.85	42.47	42.60	42.27	-1.91%	438,223