The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	44.52	45.10	44.10	45.10	45.10	1.74%	341,659
Jun 10, 2026	44.53	45.27	44.10	44.33	44.33	-0.07%	372,899
Jun 9, 2026	44.95	45.75	44.18	44.36	44.36	-0.54%	448,567
Jun 8, 2026	44.62	45.30	44.41	44.60	44.60	-0.49%	401,846
Jun 5, 2026	44.11	44.84	43.57	44.82	44.82	2.89%	622,805
Jun 4, 2026	44.60	44.83	43.14	43.56	43.56	0.09%	474,787
Jun 3, 2026	43.96	44.18	43.23	43.52	43.52	-1.43%	504,223
Jun 2, 2026	43.92	44.71	43.82	44.15	44.15	1.08%	641,708
Jun 1, 2026	44.91	45.24	42.65	43.68	43.68	-4.77%	821,904
May 29, 2026	48.00	50.64	45.48	45.87	45.87	-9.13%	928,874
May 28, 2026	49.39	50.82	49.13	50.48	50.48	1.45%	555,797
May 27, 2026	49.69	51.06	49.48	49.76	49.76	1.65%	516,329
May 26, 2026	49.92	50.02	48.08	48.95	48.95	-0.77%	570,683
May 22, 2026	48.99	49.41	48.51	49.33	49.33	0.63%	308,965
May 21, 2026	47.51	49.12	47.05	49.02	49.02	1.91%	452,366
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	-0.49%	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