Buckle Inc (NY: BKE )

33.35 USD -0.22 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 50.60 51.53 50.40 50.85 116,500 +0.20(+0.39%)
Dec 28, 2006 50.96 51.05 50.07 50.65 59,200 -0.26(-0.51%)
Dec 27, 2006 49.80 50.91 49.57 50.91 48,700 +1.34(+2.70%)
Dec 26, 2006 50.20 50.40 49.39 49.57 56,900 -1.33(-2.61%)
Dec 22, 2006 49.85 51.25 49.67 50.90 76,700 +1.20(+2.41%)
Dec 21, 2006 49.75 50.03 49.46 49.70 128,000 +0.11(+0.22%)
Dec 20, 2006 50.03 50.71 49.28 49.59 161,100 -2.84(-5.42%)
Dec 19, 2006 51.90 52.43 51.25 52.43 157,000 +0.71(+1.37%)
Dec 18, 2006 52.20 54.98 51.63 51.72 197,300 -0.38(-0.73%)
Dec 15, 2006 51.95 52.58 51.82 52.10 178,300 +0.15(+0.29%)
Dec 14, 2006 51.04 52.25 51.04 51.95 147,700 +0.67(+1.31%)
Dec 13, 2006 50.77 52.87 50.70 51.28 269,900 +2.78(+5.73%)
Dec 12, 2006 48.10 48.71 47.99 48.50 80,100 +0.13(+0.27%)
Dec 11, 2006 47.00 48.48 46.90 48.37 52,700 +1.47(+3.13%)
Dec 08, 2006 46.31 47.00 46.30 46.90 59,500 +0.48(+1.03%)
Dec 07, 2006 46.33 46.73 46.12 46.42 47,700 +0.09(+0.19%)
Dec 06, 2006 46.33 46.67 46.17 46.33 77,300 +0.00(+0.00%)
Dec 05, 2006 46.51 46.80 46.20 46.33 107,000 -0.06(-0.13%)
Dec 04, 2006 45.91 46.67 45.74 46.39 132,100 +0.48(+1.05%)
Dec 01, 2006 45.53 46.96 45.16 45.91 77,800 -1.08(-2.30%)
Nov 30, 2006 46.50 47.41 45.94 46.99 106,900 +0.49(+1.05%)
Nov 29, 2006 44.95 46.51 44.95 46.50 67,100 +1.50(+3.33%)
Nov 28, 2006 44.36 45.07 44.36 45.00 125,200 +0.61(+1.37%)
Nov 27, 2006 44.66 45.09 44.22 44.39 82,800 -0.52(-1.16%)
Nov 24, 2006 44.60 45.00 44.49 44.91 26,200 +0.15(+0.34%)
Nov 22, 2006 44.73 44.90 44.68 44.76 31,900 +0.03(+0.07%)
Nov 21, 2006 45.08 45.20 44.52 44.73 49,500 -0.52(-1.15%)
Nov 20, 2006 44.96 45.28 44.76 45.25 50,900 +0.29(+0.65%)
Nov 17, 2006 45.00 45.35 43.86 44.96 107,100 -0.20(-0.44%)
Nov 16, 2006 43.50 45.21 42.80 45.16 199,800 +2.68(+6.31%)
Nov 15, 2006 40.68 42.59 40.65 42.48 105,400 +1.66(+4.07%)
Nov 14, 2006 39.99 40.83 39.81 40.82 86,000 +0.89(+2.23%)
Nov 13, 2006 39.46 39.98 39.32 39.93 52,300 +0.13(+0.33%)
Nov 10, 2006 38.50 39.86 38.50 39.80 21,300 +1.12(+2.90%)
Nov 09, 2006 39.69 39.69 38.52 38.68 33,100 -0.96(-2.42%)
Nov 08, 2006 38.80 39.76 38.55 39.64 28,300 +0.75(+1.93%)
Nov 07, 2006 38.81 39.72 38.78 38.89 29,400 +0.00(+0.00%)
Nov 06, 2006 38.57 38.91 38.35 38.89 48,500 +0.42(+1.09%)
Nov 03, 2006 38.78 38.97 38.25 38.47 21,500 -0.06(-0.16%)
Nov 02, 2006 37.94 39.18 37.87 38.53 35,200 +0.35(+0.92%)
Nov 01, 2006 39.64 39.82 38.15 38.18 69,600 -1.40(-3.54%)
Oct 31, 2006 39.10 39.96 39.10 39.58 48,700 +0.48(+1.23%)
Oct 30, 2006 39.17 39.18 38.87 39.10 27,000 -0.08(-0.20%)
Oct 27, 2006 39.50 39.50 38.98 39.18 59,200 -0.30(-0.76%)
Oct 26, 2006 39.18 39.50 39.16 39.48 40,700 +0.55(+1.41%)
Oct 25, 2006 39.06 39.61 38.42 38.93 37,800 -0.05(-0.13%)
Oct 24, 2006 38.92 39.08 38.84 38.98 34,100 +0.08(+0.21%)
Oct 23, 2006 38.15 39.01 38.15 38.90 25,500 +0.00(+0.00%)
Oct 20, 2006 39.02 39.02 38.66 38.90 19,900 -0.02(-0.05%)
Oct 19, 2006 39.11 39.70 38.92 38.92 35,400 -0.19(-0.49%)
Oct 18, 2006 39.10 39.51 38.78 39.11 17,600 +0.21(+0.54%)
Oct 17, 2006 39.05 39.07 38.66 38.90 24,100 -0.23(-0.59%)
Oct 16, 2006 39.65 39.69 38.91 39.13 112,400 -0.28(-0.71%)
Oct 13, 2006 39.30 39.68 39.29 39.41 24,100 +0.36(+0.92%)
Oct 12, 2006 38.55 39.31 38.55 39.05 41,600 +0.55(+1.43%)
Oct 11, 2006 38.90 38.90 38.37 38.50 38,100 -0.49(-1.26%)
Oct 10, 2006 39.59 39.60 38.75 38.99 42,600 -0.69(-1.74%)
Oct 09, 2006 38.36 39.92 38.32 39.68 59,000 +1.31(+3.41%)
Oct 06, 2006 38.93 38.96 38.00 38.37 56,400 -0.67(-1.72%)
Oct 05, 2006 38.16 39.06 38.16 39.04 128,900 +0.86(+2.25%)
Oct 04, 2006 38.02 38.55 37.90 38.18 70,000 +0.11(+0.29%)
Oct 03, 2006 37.55 38.52 37.12 38.07 77,400 +0.32(+0.85%)
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.