The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	47.51	49.12	47.05	48.94	-	1.75%	300,537
May 20, 2026	47.45	48.66	47.06	48.10	48.10	0.44%	382,142
May 19, 2026	47.82	48.49	47.01	47.89	47.89	-0.40%	379,593
May 18, 2026	48.01	48.67	47.44	48.08	48.08	-0.31%	431,194
May 15, 2026	49.17	49.30	48.20	48.23	48.23	-2.07%	323,083
May 14, 2026	49.05	49.95	48.56	49.25	49.25	1.63%	348,097
May 13, 2026	48.76	48.93	47.93	48.46	48.46	-1.62%	476,449
May 12, 2026	49.69	49.73	48.47	49.26	49.26	-1.83%	375,619
May 11, 2026	52.39	52.39	49.93	50.18	50.18	-4.25%	494,761
May 8, 2026	52.49	52.89	51.59	52.41	52.41	0.10%	758,078
May 7, 2026	54.42	54.59	51.91	52.36	52.36	-4.01%	509,874
May 6, 2026	54.37	55.15	54.36	54.55	54.55	1.75%	209,272
May 5, 2026	53.45	54.58	53.45	53.61	53.61	0.79%	268,742
May 4, 2026	54.97	54.97	52.46	53.19	53.19	-3.76%	296,720
May 1, 2026	55.68	55.91	55.06	55.27	55.27	-0.61%	204,669
Apr 30, 2026	55.30	56.20	54.25	55.61	55.61	0.54%	357,100
Apr 29, 2026	56.18	56.66	54.87	55.31	55.31	-2.16%	232,305
Apr 28, 2026	56.78	56.78	55.27	56.53	56.53	0.05%	244,868
Apr 27, 2026	56.26	56.73	55.73	56.50	56.50	0.62%	308,931
Apr 24, 2026	56.49	56.76	55.40	56.15	56.15	-0.44%	219,127
Apr 23, 2026	56.20	56.54	55.69	56.40	56.40	0.80%	232,325
Apr 22, 2026	56.04	56.04	55.45	55.95	55.95	0.43%	309,398
Apr 21, 2026	56.22	57.10	55.20	55.71	55.71	-0.41%	393,514
Apr 20, 2026	54.65	56.19	54.42	55.94	55.94	2.42%	435,194
Apr 17, 2026	53.68	55.49	53.66	54.62	54.62	3.11%	528,224
Apr 16, 2026	52.63	53.37	52.47	52.97	52.97	0.51%	458,518
Apr 15, 2026	52.73	53.34	52.33	52.70	52.70	-1.14%	692,662
Apr 14, 2026	54.45	55.25	53.18	53.31	52.96	-2.17%	579,041
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