The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.59	42.35	41.39	42.27	42.27	1.76%	322,368
Sep 24, 2026	41.70	41.90	41.20	41.54	41.54	0.24%	420,508
Sep 23, 2026	41.53	42.08	41.43	41.44	41.44	-0.74%	419,118
Sep 22, 2026	41.48	42.10	41.29	41.75	41.75	2.35%	407,700
Sep 21, 2026	40.88	40.97	40.28	40.79	40.79	1.24%	573,252
Sep 18, 2026	40.25	40.78	40.01	40.29	40.29	-0.07%	952,208
Sep 17, 2026	40.52	40.52	39.70	40.32	40.32	0.65%	472,676
Sep 16, 2026	39.85	40.51	39.65	40.06	40.06	1.03%	522,244
Sep 15, 2026	40.43	40.76	39.44	39.65	39.65	-1.54%	609,082
Sep 14, 2026	40.57	41.26	40.05	40.27	40.27	-1.06%	506,245
Sep 11, 2026	40.93	41.44	40.15	40.70	40.70	1.02%	444,298
Sep 10, 2026	40.37	40.85	40.18	40.29	40.29	-1.18%	459,589
Sep 9, 2026	41.70	42.07	40.74	40.77	40.77	-2.91%	652,271
Sep 8, 2026	42.73	42.91	41.83	41.99	41.99	-2.69%	560,246
Sep 4, 2026	43.23	43.81	42.76	43.15	43.15	-0.60%	335,495
Sep 3, 2026	43.68	44.00	42.67	43.41	43.41	0.35%	358,656
Sep 2, 2026	42.77	43.67	42.51	43.26	43.26	1.86%	562,025
Sep 1, 2026	42.21	42.85	42.05	42.47	42.47	-0.31%	527,364
Aug 31, 2026	43.43	43.85	42.47	42.60	42.60	-1.91%	422,064
Aug 28, 2026	43.47	43.73	42.98	43.43	43.43	1.19%	366,478
Aug 27, 2026	43.67	43.71	42.64	42.92	42.92	-2.83%	373,341
Aug 26, 2026	44.39	44.90	44.08	44.17	44.17	1.01%	393,506
Aug 25, 2026	44.50	44.50	43.01	43.73	43.73	-1.53%	453,858
Aug 24, 2026	44.22	45.46	43.54	44.41	44.41	1.37%	476,093
Aug 21, 2026	43.08	44.88	42.56	43.81	43.81	2.74%	675,975
Aug 20, 2026	42.60	42.76	42.00	42.64	42.64	-1.36%	460,694
Aug 19, 2026	43.19	43.73	42.97	43.23	43.23	0.28%	387,533
Aug 18, 2026	43.52	43.71	42.84	43.11	43.11	-0.19%	397,634
Aug 17, 2026	43.80	43.82	43.06	43.19	43.19	-2.09%	433,627
Aug 14, 2026	44.67	44.80	43.75	44.11	44.11	-1.58%	299,353
Aug 13, 2026	45.72	45.75	44.42	44.82	44.82	-1.10%	322,890
Aug 12, 2026	45.97	45.97	45.03	45.32	45.32	-1.35%	408,874
Aug 11, 2026	46.06	46.56	45.37	45.94	45.94	-1.52%	365,531
Aug 10, 2026	46.11	46.65	45.63	46.65	46.65	1.55%	339,538
Aug 7, 2026	45.49	45.96	45.08	45.94	45.94	0.48%	331,358
Aug 6, 2026	45.99	46.43	45.60	45.72	45.72	0.66%	397,990
Aug 5, 2026	46.10	46.45	45.34	45.42	45.42	-0.37%	466,132
Aug 4, 2026	45.87	45.95	45.36	45.59	45.59	-1.11%	430,698
Aug 3, 2026	44.66	46.12	44.51	46.10	46.10	5.32%	394,845
Jul 31, 2026	43.63	44.10	43.16	43.77	43.77	-0.55%	341,237
Jul 30, 2026	44.91	45.13	43.74	44.01	44.01	-2.20%	319,875
Jul 29, 2026	45.24	45.51	44.67	45.00	45.00	-1.40%	535,521
Jul 28, 2026	44.14	45.83	44.06	45.64	45.64	4.65%	519,033
Jul 27, 2026	43.11	43.99	42.99	43.61	43.61	2.68%	435,617
Jul 24, 2026	41.96	42.80	41.80	42.47	42.47	1.14%	338,476
Jul 23, 2026	42.37	42.91	41.88	41.99	41.99	-2.89%	488,955
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