The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	46.26	46.53	46.10	46.24	46.24	-0.56%	45,717
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
Aug 28, 2026	43.47	43.73	42.98	43.43	43.09	1.19%	366,490
Aug 27, 2026	43.67	43.71	42.64	42.92	42.58	-2.83%	373,356
Aug 26, 2026	44.39	44.90	44.08	44.17	43.82	1.01%	393,507
Aug 25, 2026	44.50	44.50	43.01	43.73	43.39	-1.53%	453,950
Aug 24, 2026	44.22	45.46	43.54	44.41	44.06	1.37%	476,101
Aug 21, 2026	43.08	44.88	42.56	43.81	43.47	2.74%	676,342
Aug 20, 2026	42.60	42.76	42.00	42.64	42.31	-1.36%	465,145
Aug 19, 2026	43.19	43.73	42.97	43.23	42.89	0.28%	387,613
Aug 18, 2026	43.52	43.71	42.84	43.11	42.77	-0.19%	397,637
Aug 17, 2026	43.80	43.82	43.06	43.19	42.85	-2.09%	433,651
Aug 14, 2026	44.67	44.80	43.75	44.11	43.76	-1.58%	299,459
Aug 13, 2026	45.72	45.75	44.42	44.82	44.47	-1.10%	322,899
Aug 12, 2026	45.97	45.97	45.03	45.32	44.96	-1.35%	408,876
Aug 11, 2026	46.06	46.56	45.37	45.94	45.58	-1.52%	365,634
Aug 10, 2026	46.11	46.65	45.63	46.65	46.28	1.55%	353,566