The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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