Buckle Inc (NY: BKE )

33.05 +2.77 (+9.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.77 41.08 39.77 40.90 184,100 +1.13(+2.84%)
May 30, 2007 38.59 39.99 38.56 39.77 311,200 +1.10(+2.84%)
May 29, 2007 38.50 38.73 38.16 38.67 236,700 +0.21(+0.55%)
May 25, 2007 38.90 38.94 37.96 38.46 220,800 -0.69(-1.76%)
May 24, 2007 37.73 40.16 37.65 39.15 530,600 +1.72(+4.60%)
May 23, 2007 37.60 38.17 37.15 37.43 143,100 -0.06(-0.16%)
May 22, 2007 35.70 37.65 35.66 37.49 202,300 +1.84(+5.16%)
May 21, 2007 35.52 35.96 35.52 35.65 231,200 -0.36(-1.00%)
May 18, 2007 35.38 36.01 35.13 36.01 158,900 +0.67(+1.90%)
May 17, 2007 35.26 35.63 34.98 35.34 123,400 -0.03(-0.08%)
May 16, 2007 35.11 35.37 34.79 35.37 91,900 +0.31(+0.88%)
May 15, 2007 35.95 36.25 34.92 35.06 154,500 -0.98(-2.72%)
May 14, 2007 36.70 36.78 35.83 36.04 206,000 -0.33(-0.91%)
May 11, 2007 35.40 36.37 35.40 36.37 193,400 +1.15(+3.27%)
May 10, 2007 35.85 36.25 35.21 35.22 154,500 -0.63(-1.76%)
May 09, 2007 35.77 36.07 35.62 35.85 62,500 +0.02(+0.06%)
May 08, 2007 35.70 35.95 35.10 35.83 144,000 +0.08(+0.22%)
May 07, 2007 36.16 36.40 35.60 35.75 114,300 -0.44(-1.22%)
May 04, 2007 35.35 36.19 35.15 36.19 177,500 +0.90(+2.55%)
May 03, 2007 35.45 35.55 34.95 35.29 148,900 -0.26(-0.73%)
May 02, 2007 35.71 36.02 35.48 35.55 119,000 -0.16(-0.45%)
May 01, 2007 35.60 35.80 34.86 35.71 100,400 +0.09(+0.25%)
Apr 30, 2007 36.50 36.56 35.53 35.62 294,700 -0.90(-2.46%)
Apr 27, 2007 36.89 37.10 36.40 36.52 91,100 -0.38(-1.03%)
Apr 26, 2007 36.63 37.00 36.45 36.90 134,900 +0.18(+0.49%)
Apr 25, 2007 36.45 37.08 36.45 36.72 162,100 +0.42(+1.16%)
Apr 24, 2007 36.36 36.49 35.81 36.30 50,400 -0.01(-0.03%)
Apr 23, 2007 36.92 36.98 36.25 36.31 74,300 -0.69(-1.86%)
Apr 20, 2007 36.67 37.06 36.35 37.00 116,700 +0.69(+1.90%)
Apr 19, 2007 36.37 36.70 36.12 36.31 75,600 -0.30(-0.82%)
Apr 18, 2007 37.00 37.00 36.39 36.61 87,900 -0.49(-1.32%)
Apr 17, 2007 36.73 37.27 36.73 37.10 63,100 +0.33(+0.90%)
Apr 16, 2007 37.10 37.19 36.50 36.77 104,100 -0.16(-0.43%)
Apr 13, 2007 36.73 36.95 36.53 36.93 129,400 +0.16(+0.44%)
Apr 12, 2007 36.50 36.88 36.06 36.77 143,800 +0.23(+0.63%)
Apr 11, 2007 36.48 36.74 36.25 36.54 111,700 +0.20(+0.55%)
Apr 10, 2007 36.22 36.71 36.09 36.34 135,300 +0.18(+0.50%)
Apr 09, 2007 35.90 36.40 35.76 36.16 242,500 +0.32(+0.89%)
Apr 05, 2007 35.68 36.17 35.68 35.84 50,700 +0.18(+0.50%)
Apr 04, 2007 35.76 35.90 35.50 35.66 49,500 -0.04(-0.11%)
Apr 03, 2007 35.60 36.00 32.91 35.70 75,000 +0.17(+0.48%)
Apr 02, 2007 35.85 35.99 33.47 35.53 79,200 -0.17(-0.48%)
Mar 30, 2007 35.15 35.73 35.05 35.70 106,500 +0.60(+1.71%)
Mar 29, 2007 35.50 35.59 34.65 35.10 57,600 -0.24(-0.68%)
Mar 28, 2007 35.67 35.67 35.13 35.34 160,500 -0.31(-0.87%)
Mar 27, 2007 35.95 35.95 35.26 35.65 150,200 -0.34(-0.94%)
Mar 26, 2007 36.39 36.39 35.60 35.99 57,300 -0.23(-0.64%)
Mar 23, 2007 35.90 36.34 35.75 36.22 43,800 +0.55(+1.54%)
Mar 22, 2007 35.68 35.77 35.16 35.67 66,900 +0.24(+0.68%)
Mar 21, 2007 36.40 36.40 34.61 35.43 290,000 -0.05(-0.14%)
Mar 20, 2007 34.98 35.50 34.97 35.48 148,900 +0.50(+1.43%)
Mar 19, 2007 34.86 35.14 34.70 34.98 232,200 +0.32(+0.92%)
Mar 16, 2007 34.93 35.86 34.35 34.66 180,100 -0.26(-0.74%)
Mar 15, 2007 35.18 35.27 34.40 34.92 134,100 -0.26(-0.74%)
Mar 14, 2007 35.61 35.61 34.02 35.18 156,800 -0.56(-1.57%)
Mar 13, 2007 35.80 36.59 35.40 35.74 289,000 -0.06(-0.17%)
Mar 12, 2007 34.35 35.85 34.25 35.80 164,000 +1.53(+4.46%)
Mar 09, 2007 34.54 34.60 33.30 34.27 77,700 -0.05(-0.15%)
Mar 08, 2007 34.40 34.84 34.17 34.32 101,900 +0.49(+1.45%)
Mar 07, 2007 33.80 34.25 33.75 33.83 140,700 -0.09(-0.27%)
Mar 06, 2007 33.73 34.53 33.35 33.92 152,500 +0.99(+3.01%)
Mar 05, 2007 32.65 33.50 32.44 32.93 127,100 -0.63(-1.88%)
Mar 02, 2007 34.55 34.65 33.43 33.56 94,900 -0.74(-2.16%)
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.