Buckle Inc (NY: BKE )

36.84 USD -0.30 (-0.82%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 42.82 44.77 42.82 44.64 396,443 +1.74(+4.06%)
Dec 28, 2012 42.87 43.28 42.37 42.90 283,013 -0.36(-0.83%)
Dec 27, 2012 43.51 43.57 42.35 43.26 316,766 -0.20(-0.46%)
Dec 26, 2012 44.20 44.20 43.00 43.46 318,926 -0.57(-1.29%)
Dec 24, 2012 43.90 44.22 43.77 44.03 170,473 +0.03(+0.07%)
Dec 21, 2012 43.83 44.48 43.64 44.00 627,739 +0.03(+0.07%)
Dec 20, 2012 44.10 44.14 43.56 43.97 288,268 -0.01(-0.02%)
Dec 19, 2012 44.38 44.65 43.86 43.98 198,052 -0.24(-0.54%)
Dec 18, 2012 43.77 44.84 43.00 44.22 426,811 +0.67(+1.54%)
Dec 17, 2012 43.30 43.60 42.66 43.55 224,085 +0.56(+1.30%)
Dec 14, 2012 41.94 43.11 41.94 42.99 475,415 +0.99(+2.36%)
Dec 13, 2012 42.13 42.34 41.52 42.00 193,456 -0.01(-0.02%)
Dec 12, 2012 42.68 42.84 41.50 42.01 378,958 -0.49(-1.15%)
Dec 11, 2012 42.30 42.89 42.30 42.50 275,982 +0.40(+0.95%)
Dec 10, 2012 44.33 44.36 42.01 42.10 908,520 -2.27(-5.12%)
Dec 07, 2012 44.33 44.76 44.00 44.37 485,395 +0.38(+0.86%)
Dec 06, 2012 43.82 44.84 43.66 43.99 289,009 +0.04(+0.09%)
Dec 05, 2012 45.77 45.78 43.33 43.95 650,514 -6.56(-12.99%)
Dec 04, 2012 50.35 50.89 50.10 50.51 500,326 -0.64(-1.25%)
Nov 30, 2012 51.51 51.64 50.76 51.15 335,475 -0.01(-0.02%)
Nov 29, 2012 51.16 51.74 50.28 51.16 450,137 +0.24(+0.47%)
Nov 28, 2012 50.29 50.98 49.94 50.92 309,817 +0.66(+1.31%)
Nov 27, 2012 49.80 50.47 49.70 50.26 500,836 +0.48(+0.96%)
Nov 26, 2012 50.44 50.70 49.18 49.78 272,200 -0.61(-1.21%)
Nov 23, 2012 50.02 50.40 49.87 50.39 120,492 +0.63(+1.27%)
Nov 21, 2012 50.00 50.34 49.50 49.76 200,073 -0.08(-0.16%)
Nov 20, 2012 49.05 49.85 48.87 49.84 305,538 +0.84(+1.71%)
Nov 19, 2012 48.40 49.26 48.34 49.00 401,770 +0.94(+1.96%)
Nov 16, 2012 48.18 48.33 47.24 48.06 646,772 -0.38(-0.78%)
Nov 15, 2012 47.93 48.47 45.63 48.44 648,457 +0.70(+1.47%)
Nov 14, 2012 48.69 48.83 47.74 47.74 523,003 +0.06(+0.13%)
Nov 13, 2012 46.92 48.23 46.76 47.68 467,446 +0.66(+1.40%)
Nov 12, 2012 48.10 48.10 46.59 47.02 318,996 -0.66(-1.38%)
Nov 09, 2012 46.73 47.96 46.02 47.68 399,850 +1.04(+2.23%)
Nov 08, 2012 48.35 48.35 46.45 46.64 348,619 -1.72(-3.56%)
Nov 07, 2012 48.25 49.50 47.29 48.36 1,097,490 +0.74(+1.55%)
Nov 06, 2012 47.20 48.00 47.08 47.62 414,236 +0.54(+1.15%)
Nov 05, 2012 47.12 47.32 46.75 47.08 499,083 +0.08(+0.17%)
Nov 02, 2012 47.28 47.65 46.79 47.00 229,489 -0.49(-1.03%)
Nov 01, 2012 45.70 47.83 45.70 47.49 488,227 +2.32(+5.14%)
Oct 31, 2012 44.19 45.24 43.56 45.17 455,802 +1.12(+2.54%)
Oct 26, 2012 44.05 44.05 44.05 44.05 197,700 -0.02(-0.05%)
Oct 25, 2012 43.68 44.33 43.37 44.07 325,698 +0.56(+1.29%)
Oct 24, 2012 43.89 43.90 43.00 43.51 226,304 +0.02(+0.05%)
Oct 23, 2012 43.28 43.63 42.99 43.49 342,144 -0.27(-0.62%)
Oct 19, 2012 44.75 44.97 43.60 43.76 373,413 -1.59(-3.51%)
Oct 18, 2012 45.27 45.79 45.14 45.35 115,146 +0.09(+0.20%)
Oct 17, 2012 45.85 45.99 44.91 45.26 106,784 -0.39(-0.85%)
Oct 16, 2012 45.22 45.84 45.21 45.65 148,215 +0.53(+1.17%)
Oct 15, 2012 44.78 45.21 44.51 45.12 101,187 +0.60(+1.35%)
Oct 12, 2012 44.53 45.04 44.41 44.52 155,314 +0.04(+0.09%)
Oct 11, 2012 44.77 45.04 44.43 44.48 96,887 -0.25(-0.56%)
Oct 10, 2012 45.09 45.94 44.53 44.73 150,268 +0.11(+0.25%)
Oct 09, 2012 45.12 46.11 44.57 44.62 197,851 -0.41(-0.91%)
Oct 08, 2012 44.62 45.47 44.62 45.03 93,006 +0.34(+0.76%)
Oct 05, 2012 45.09 45.25 44.54 44.69 318,667 -0.02(-0.04%)
Oct 04, 2012 45.99 46.00 44.60 44.71 445,030 -1.50(-3.25%)
Oct 03, 2012 46.13 46.81 46.07 46.21 135,798 +0.22(+0.48%)
Oct 02, 2012 46.43 46.79 45.71 45.99 249,252 -0.05(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.