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 (%)
Jul 30, 2021 42.13 43.97 41.86 42.08 343,381 -0.09(-0.21%)
Jul 29, 2021 43.10 43.37 42.13 42.17 286,688 -0.23(-0.54%)
Jul 28, 2021 43.09 43.77 41.98 42.40 252,865 -0.21(-0.49%)
Jul 27, 2021 43.30 43.67 42.14 42.61 332,012 -1.12(-2.56%)
Jul 26, 2021 43.31 44.12 42.91 43.73 241,756 +0.53(+1.23%)
Jul 23, 2021 43.21 43.88 42.50 43.20 434,370 +0.25(+0.58%)
Jul 22, 2021 44.02 44.10 42.51 42.95 251,247 -1.07(-2.43%)
Jul 21, 2021 43.77 45.10 43.72 44.02 333,813 +0.76(+1.76%)
Jul 20, 2021 41.74 43.55 41.05 43.26 558,728 +1.52(+3.64%)
Jul 19, 2021 41.27 43.42 40.88 41.74 612,171 -0.84(-1.97%)
Jul 16, 2021 45.55 45.86 42.41 42.58 673,000 -2.46(-5.46%)
Jul 15, 2021 45.44 45.68 44.53 45.04 550,690 -0.85(-1.85%)
Jul 14, 2021 46.64 47.15 45.43 45.89 458,396 -0.81(-1.73%)
Jul 13, 2021 47.79 47.87 46.54 46.70 321,523 -1.16(-2.42%)
Jul 12, 2021 46.88 48.22 46.34 47.86 500,336 +0.42(+0.89%)
Jul 09, 2021 45.41 47.47 45.16 47.44 735,335 +2.58(+5.75%)
Jul 08, 2021 44.25 45.40 43.58 44.86 735,251 -0.57(-1.25%)
Jul 07, 2021 46.89 47.08 45.24 45.43 571,769 -1.44(-3.07%)
Jul 06, 2021 49.50 49.54 46.69 46.87 755,594 -2.57(-5.20%)
Jul 02, 2021 50.13 50.19 49.36 49.44 391,249 -0.70(-1.40%)
Jul 01, 2021 49.95 50.79 48.90 50.14 478,942 +0.39(+0.78%)
Jun 30, 2021 46.50 50.37 46.50 49.75 916,378 +3.09(+6.62%)
Jun 29, 2021 45.88 47.07 45.34 46.66 356,485 +0.79(+1.72%)
Jun 28, 2021 48.01 48.35 45.32 45.87 1,187,707 -0.64(-1.38%)
Jun 25, 2021 45.85 47.37 45.34 46.51 1,637,459 +1.10(+2.42%)
Jun 24, 2021 44.70 45.65 44.06 45.41 466,285 +1.25(+2.83%)
Jun 23, 2021 42.98 44.33 42.86 44.16 371,859 +1.30(+3.03%)
Jun 22, 2021 41.88 43.04 41.24 42.86 383,824 +0.92(+2.19%)
Jun 21, 2021 40.58 42.27 40.58 41.94 411,019 +1.78(+4.43%)
Jun 18, 2021 41.28 41.73 39.93 40.16 609,761 -1.78(-4.24%)
Jun 17, 2021 42.43 42.92 41.22 41.94 595,153 -0.36(-0.85%)
Jun 16, 2021 40.91 42.43 40.03 42.30 751,810 +1.39(+3.40%)
Jun 15, 2021 41.24 41.41 40.60 40.91 472,470 -0.43(-1.04%)
Jun 14, 2021 40.81 41.48 40.60 41.34 633,044 +0.39(+0.95%)
Jun 11, 2021 39.67 40.97 39.28 40.95 617,017 +1.66(+4.22%)
Jun 10, 2021 39.35 39.72 38.45 39.29 518,993 +0.04(+0.10%)
Jun 09, 2021 39.42 39.74 38.95 39.25 422,736 -0.14(-0.36%)
Jun 08, 2021 39.59 39.62 38.81 39.39 936,866 +0.02(+0.05%)
Jun 07, 2021 39.73 40.04 39.21 39.37 899,075 -0.11(-0.28%)
Jun 04, 2021 41.00 41.30 39.13 39.48 1,083,300 -1.57(-3.82%)
Jun 03, 2021 42.58 42.69 40.99 41.05 648,814 -1.49(-3.50%)
Jun 02, 2021 42.84 42.93 41.91 42.54 596,621 -0.60(-1.39%)
Jun 01, 2021 42.82 43.34 42.33 43.14 672,939 +1.02(+2.42%)
May 28, 2021 43.00 43.09 41.48 42.12 506,989 -0.87(-2.02%)
May 27, 2021 42.50 43.20 41.87 42.99 669,374 +0.48(+1.13%)
May 26, 2021 41.56 43.55 41.06 42.51 1,627,749 +2.31(+5.75%)
May 25, 2021 40.99 41.60 39.96 40.20 927,053 -0.41(-1.01%)
May 24, 2021 40.30 40.81 39.26 40.61 694,244 +0.29(+0.72%)
May 21, 2021 40.42 41.40 39.29 40.32 1,077,930 +0.45(+1.13%)
May 20, 2021 42.10 42.36 39.20 39.87 910,057 -2.20(-5.23%)
May 19, 2021 42.92 42.92 41.10 42.07 539,681 -1.56(-3.58%)
May 18, 2021 45.90 46.00 43.49 43.63 654,587 -1.87(-4.11%)
May 17, 2021 45.25 46.19 44.79 45.50 400,891 +0.24(+0.53%)
May 14, 2021 42.70 45.49 42.10 45.26 592,988 +2.89(+6.82%)
May 13, 2021 41.23 43.10 41.23 42.37 480,020 +1.32(+3.22%)
May 12, 2021 42.81 43.36 40.68 41.05 435,657 -2.06(-4.78%)
May 11, 2021 43.35 43.63 41.33 43.11 386,841 -1.26(-2.84%)
May 10, 2021 46.48 46.72 44.15 44.37 353,323 -1.64(-3.56%)
May 07, 2021 45.00 46.15 44.71 46.01 311,198 +0.70(+1.54%)
May 06, 2021 43.53 45.44 43.20 45.31 518,404 +2.15(+4.98%)
May 05, 2021 43.30 43.51 42.23 43.16 252,794 +0.18(+0.42%)
May 04, 2021 43.59 43.71 42.20 42.98 476,690 -0.70(-1.60%)
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.