The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.30	55.56	54.25	55.50	-	0.34%	21,879
Apr 29, 2026	56.18	56.66	54.87	55.31	55.31	-2.16%	231,674
Apr 28, 2026	56.78	56.78	55.27	56.53	56.53	0.05%	244,865
Apr 27, 2026	56.26	56.73	55.73	56.50	56.50	0.62%	305,736
Apr 24, 2026	56.49	56.76	55.40	56.15	56.15	-0.44%	213,163
Apr 23, 2026	56.20	56.54	55.69	56.40	56.40	0.80%	231,822
Apr 22, 2026	56.04	56.04	55.45	55.95	55.95	0.43%	293,248
Apr 21, 2026	56.22	57.10	55.20	55.71	55.71	-0.41%	393,477
Apr 20, 2026	54.65	56.19	54.42	55.94	55.94	2.42%	408,496
Apr 17, 2026	53.68	55.49	53.66	54.62	54.62	3.11%	511,893
Apr 16, 2026	52.63	53.37	52.47	52.97	52.97	0.51%	442,953
Apr 15, 2026	52.73	53.34	52.33	52.70	52.70	-1.14%	692,660
Apr 14, 2026	54.45	55.25	53.18	53.31	52.96	-2.17%	577,282
Apr 13, 2026	54.62	54.71	53.44	54.49	54.13	-0.62%	408,511
Apr 10, 2026	55.74	55.74	54.19	54.83	54.47	-1.58%	378,375
Apr 9, 2026	53.58	56.20	53.31	55.71	55.34	3.63%	395,812
Apr 8, 2026	53.00	53.81	52.73	53.76	53.41	4.80%	446,567
Apr 7, 2026	50.76	51.79	49.88	51.30	50.96	0.65%	418,506
Apr 6, 2026	50.35	50.98	49.70	50.97	50.64	1.66%	272,807
Apr 2, 2026	50.39	51.01	49.40	50.14	49.81	-1.36%	291,024
Apr 1, 2026	50.42	51.13	50.05	50.83	50.50	0.93%	343,498
Mar 31, 2026	50.01	51.08	49.35	50.36	50.03	2.05%	451,880
Mar 30, 2026	49.89	49.94	49.01	49.35	49.03	0.14%	500,140
Mar 27, 2026	49.38	49.75	49.15	49.28	48.96	-0.73%	384,568
Mar 26, 2026	50.45	50.85	49.63	49.64	49.31	-2.28%	396,930
Mar 25, 2026	50.49	50.86	49.78	50.80	50.47	1.46%	312,739
Mar 24, 2026	49.47	50.75	49.27	50.07	49.74	0.10%	413,702
Mar 23, 2026	50.64	50.98	49.83	50.02	49.69	1.69%	601,489
Mar 20, 2026	49.41	49.55	48.71	49.19	48.87	-0.61%	1,454,355
Mar 19, 2026	48.75	50.00	48.32	49.49	49.17	0.81%	498,050
Mar 18, 2026	49.92	50.77	48.99	49.09	48.77	-2.81%	533,306
Mar 17, 2026	49.58	50.76	49.20	50.51	50.18	2.41%	650,096
Mar 16, 2026	51.03	51.03	49.16	49.32	49.00	-1.91%	705,250
Mar 13, 2026	51.71	52.63	48.83	50.28	49.95	-0.75%	669,318
Mar 12, 2026	49.73	51.14	49.67	50.66	50.33	0.36%	439,128
Mar 11, 2026	50.20	50.75	49.83	50.48	50.15	0.26%	399,755
Mar 10, 2026	49.88	51.70	49.88	50.35	50.02	0.38%	361,664
Mar 9, 2026	49.28	50.26	48.36	50.16	49.83	-1.47%	463,309
Mar 6, 2026	51.78	51.78	49.93	50.91	50.58	-3.23%	440,677
Mar 5, 2026	52.47	52.71	51.46	52.61	52.26	-0.74%	398,461
Mar 4, 2026	52.97	53.48	52.41	53.00	52.65	0.80%	308,397
Mar 3, 2026	51.13	52.76	50.26	52.58	52.23	0.65%	313,681
Mar 2, 2026	52.58	52.72	51.53	52.24	51.90	-2.45%	387,297
Feb 27, 2026	54.16	54.16	52.80	53.55	53.20	-1.69%	343,841
Feb 26, 2026	54.33	55.25	53.79	54.47	54.11	1.11%	349,968
Feb 25, 2026	53.06	53.98	52.62	53.87	53.52	0.50%	275,686
Feb 24, 2026	53.05	53.80	52.73	53.60	53.25	1.21%	228,134
Feb 23, 2026	53.65	53.78	51.58	52.96	52.61	-1.82%	362,754
Feb 20, 2026	53.39	54.82	52.81	53.94	53.59	0.73%	380,056
Feb 19, 2026	52.98	53.85	52.44	53.55	53.20	0.54%	318,972