Buckle Inc (NY: BKE )

33.30 +0.05 (+0.15%)
Streaming Delayed Price Updated: 12:07 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.55 36.49 35.15 35.55 331,388 -0.52(-1.44%)
May 27, 2010 35.22 36.18 34.65 36.07 241,187 +1.48(+4.28%)
May 26, 2010 34.59 36.43 34.17 34.59 924 -0.81(-2.29%)
May 25, 2010 33.99 35.56 33.70 35.40 517,309 +0.86(+2.49%)
May 24, 2010 34.87 35.25 34.36 34.54 350,362 -0.46(-1.31%)
May 21, 2010 34.81 35.81 33.81 35.00 768,371 +0.18(+0.52%)
May 20, 2010 34.36 35.85 34.21 34.82 100 -0.07(-0.20%)
May 19, 2010 33.77 35.01 33.34 34.89 802,927 +1.15(+3.41%)
May 18, 2010 35.34 35.53 33.67 33.74 566,882 -0.97(-2.79%)
May 17, 2010 33.99 34.71 33.24 34.71 469,979 +0.88(+2.60%)
May 14, 2010 33.83 34.25 33.18 33.83 515,972 -0.53(-1.54%)
May 13, 2010 35.87 36.09 34.06 34.36 580,786 -1.80(-4.98%)
May 12, 2010 35.76 36.27 34.94 36.16 396,946 +0.61(+1.72%)
May 11, 2010 35.62 36.14 35.47 35.55 520,336 -0.16(-0.45%)
May 10, 2010 35.49 35.74 34.96 35.71 750,855 +1.87(+5.53%)
May 07, 2010 34.59 35.34 32.62 33.84 1,102,200 +1.06(+3.23%)
May 06, 2010 32.78 35.47 31.57 32.78 100 -3.10(-8.64%)
May 05, 2010 37.21 38.30 35.72 35.88 851,957 -0.14(-0.39%)
May 04, 2010 37.21 37.36 35.53 36.02 559,874 -1.47(-3.92%)
May 03, 2010 36.66 37.62 36.59 37.49 623,103 +1.31(+3.62%)
Apr 30, 2010 39.07 39.50 36.16 36.18 1,005,273 -2.76(-7.09%)
Apr 29, 2010 39.13 39.41 38.48 38.94 572,337 +0.36(+0.93%)
Apr 28, 2010 39.12 39.52 38.21 38.58 501,971 -0.01(-0.03%)
Apr 27, 2010 39.75 39.95 38.48 38.59 523,971 -1.17(-2.94%)
Apr 26, 2010 39.85 40.15 39.63 39.76 310,698 -0.24(-0.60%)
Apr 23, 2010 40.35 40.35 39.40 40.00 333,829 +0.42(+1.06%)
Apr 22, 2010 38.58 39.80 38.58 39.58 710,789 +0.83(+2.14%)
Apr 21, 2010 38.50 38.90 37.71 38.75 360,127 +0.40(+1.04%)
Apr 20, 2010 38.31 38.97 37.73 38.35 287,786 +0.28(+0.74%)
Apr 19, 2010 38.35 38.56 37.01 38.07 553,834 -0.25(-0.65%)
Apr 16, 2010 39.02 39.40 37.40 38.32 562,975 -0.77(-1.97%)
Apr 15, 2010 39.09 39.50 38.88 39.09 315,041 +0.06(+0.15%)
Apr 14, 2010 38.70 39.18 38.22 39.03 563,123 +0.68(+1.77%)
Apr 13, 2010 37.63 38.40 37.43 38.35 513,738 +0.54(+1.43%)
Apr 12, 2010 37.85 37.98 37.59 37.81 475,451 +0.13(+0.35%)
Apr 09, 2010 38.33 38.69 37.56 37.68 705,670 -0.40(-1.05%)
Apr 08, 2010 38.86 38.86 37.41 38.08 1,285,801 -0.99(-2.53%)
Apr 07, 2010 38.98 39.25 38.50 39.07 554,201 +0.40(+1.03%)
Apr 06, 2010 38.30 39.08 37.72 38.67 690,259 +0.18(+0.47%)
Apr 05, 2010 37.18 38.62 37.10 38.49 361,064 +1.33(+3.58%)
Apr 01, 2010 36.82 37.16 37.16 37.16 255,800 +0.40(+1.09%)
Mar 31, 2010 36.63 37.26 36.17 36.76 605,339 -0.13(-0.35%)
Mar 30, 2010 36.97 37.29 36.45 36.89 340,876 -0.03(-0.08%)
Mar 29, 2010 37.06 37.21 35.97 36.92 545,608 +0.03(+0.08%)
Mar 26, 2010 36.35 36.98 35.42 36.89 637,921 -0.45(-1.21%)
Mar 25, 2010 37.50 38.07 37.25 37.34 348,583 +0.14(+0.38%)
Mar 24, 2010 37.36 37.67 36.89 37.20 448,763 -0.38(-1.01%)
Mar 23, 2010 36.91 37.70 36.30 37.58 519,709 +0.58(+1.57%)
Mar 22, 2010 36.03 37.00 36.03 37.00 331,134 +0.64(+1.76%)
Mar 19, 2010 35.88 36.44 35.38 36.36 720,584 +0.45(+1.25%)
Mar 18, 2010 35.41 36.00 35.16 35.91 301,578 +0.33(+0.93%)
Mar 17, 2010 35.51 36.00 35.27 35.58 289,450 -0.16(-0.45%)
Mar 16, 2010 35.89 36.43 35.26 35.74 417,751 +0.02(+0.06%)
Mar 15, 2010 35.59 35.72 35.51 35.72 319,681 +0.12(+0.34%)
Mar 12, 2010 35.12 35.60 34.80 35.60 503,114 +0.55(+1.57%)
Mar 11, 2010 35.02 35.48 34.00 35.05 744,264 +0.46(+1.33%)
Mar 10, 2010 34.50 34.97 34.15 34.59 558,551 +0.17(+0.49%)
Mar 09, 2010 33.79 34.63 33.79 34.42 1,207,098 +1.41(+4.27%)
Mar 08, 2010 33.12 33.40 32.80 33.01 221,616 -0.04(-0.12%)
Mar 05, 2010 32.62 33.45 32.47 33.05 517,362 +0.72(+2.23%)
Mar 04, 2010 31.68 32.58 31.68 32.33 684,527 +1.94(+6.38%)
Mar 03, 2010 30.27 31.00 30.13 30.39 356,464 +0.19(+0.63%)
Mar 02, 2010 29.75 30.37 29.57 30.20 433,305 +0.61(+2.06%)
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.