The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	42.95	43.50	42.43	43.24	43.24	1.41%	387,363
Jul 21, 2026	42.87	43.13	42.21	42.64	42.64	-0.79%	520,188
Jul 20, 2026	42.78	43.02	42.33	42.98	42.98	1.20%	370,328
Jul 17, 2026	42.48	43.34	42.03	42.47	42.47	-0.52%	460,439
Jul 16, 2026	43.37	44.24	42.63	42.69	42.69	-1.25%	536,668
Jul 15, 2026	41.91	43.73	41.89	43.23	43.23	2.61%	512,822
Jul 14, 2026	42.93	42.93	41.97	42.48	42.13	-0.16%	462,009
Jul 13, 2026	42.86	43.01	41.97	42.55	42.20	-0.07%	543,547
Jul 10, 2026	42.03	42.65	41.58	42.58	42.23	2.41%	517,339
Jul 9, 2026	41.47	41.63	40.73	41.58	41.24	0.29%	480,178
Jul 8, 2026	42.43	42.51	41.40	41.46	41.12	-2.88%	857,458
Jul 7, 2026	42.47	43.41	42.11	42.69	42.34	1.98%	616,793
Jul 6, 2026	41.95	42.75	41.31	41.86	41.52	-0.78%	535,668
Jul 2, 2026	41.90	42.37	41.29	42.19	41.84	0.52%	332,441
Jul 1, 2026	42.25	42.87	41.97	41.97	41.62	-0.55%	498,339
Jun 30, 2026	41.36	42.30	40.93	42.20	41.85	1.61%	565,634
Jun 29, 2026	42.93	43.24	41.08	41.53	41.19	-3.95%	779,017
Jun 26, 2026	42.45	43.26	41.94	43.24	42.88	1.50%	1,388,805
Jun 25, 2026	44.36	44.71	42.29	42.60	42.25	-4.42%	532,137
Jun 24, 2026	44.44	45.31	44.15	44.57	44.20	0.95%	546,512
Jun 23, 2026	44.55	44.87	44.10	44.15	43.79	-1.49%	408,013
Jun 22, 2026	45.50	45.86	44.73	44.82	44.45	-0.77%	898,520
Jun 18, 2026	44.62	45.42	44.49	45.17	44.80	2.26%	825,313
Jun 17, 2026	44.49	45.75	43.74	44.17	43.81	-0.07%	477,559
Jun 16, 2026	44.32	45.11	43.97	44.20	43.84	0.43%	381,404
Jun 15, 2026	45.12	45.54	43.90	44.01	43.65	-2.83%	383,528
Jun 12, 2026	45.49	45.67	44.96	45.29	44.92	0.42%	328,337
Jun 11, 2026	44.52	45.10	44.10	45.10	44.73	1.74%	411,887
Jun 10, 2026	44.53	45.27	44.10	44.33	43.96	-0.07%	424,375
Jun 9, 2026	44.95	45.75	44.18	44.36	43.99	-0.54%	465,965
Jun 8, 2026	44.62	45.30	44.41	44.60	44.23	-0.49%	401,851
Jun 5, 2026	44.11	44.84	43.57	44.82	44.45	2.89%	632,126
Jun 4, 2026	44.60	44.83	43.14	43.56	43.20	0.09%	475,165
Jun 3, 2026	43.96	44.18	43.23	43.52	43.16	-1.43%	504,231
Jun 2, 2026	43.92	44.71	43.82	44.15	43.79	1.08%	649,576
Jun 1, 2026	44.91	45.24	42.65	43.68	43.32	-4.77%	854,622
May 29, 2026	48.00	50.64	45.48	45.87	45.49	-9.13%	931,437
May 28, 2026	49.39	50.82	49.13	50.48	50.06	1.45%	581,902
May 27, 2026	49.69	51.06	49.48	49.76	49.35	1.65%	530,775
May 26, 2026	49.92	50.02	48.08	48.95	48.55	-0.77%	582,573
May 22, 2026	48.99	49.41	48.51	49.33	48.92	0.63%	332,788
May 21, 2026	47.51	49.12	47.05	49.02	48.62	1.91%	452,367
May 20, 2026	47.45	48.66	47.06	48.10	47.70	0.44%	399,346
May 19, 2026	47.82	48.49	47.01	47.89	47.50	-0.40%	393,733
May 18, 2026	48.01	48.67	47.44	48.08	47.68	-0.31%	465,212
May 15, 2026	49.17	49.30	48.20	48.23	47.83	-2.07%	323,083
May 14, 2026	49.05	49.95	48.56	49.25	48.84	1.63%	348,097
May 13, 2026	48.76	48.93	47.93	48.46	48.06	-1.62%	476,449
May 12, 2026	49.69	49.73	48.47	49.26	48.85	-1.83%	375,619
May 11, 2026	52.39	52.39	49.93	50.18	49.77	-4.25%	494,761