Buckle Inc (NY: BKE )

45.18 USD -1.86 (-3.95%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 48.06 48.80 45.12 45.18 441,255 -1.86(-3.95%)
Nov 30, 2021 48.23 48.64 46.12 47.04 725,873 -1.65(-3.39%)
Nov 29, 2021 49.67 50.05 47.58 48.69 403,162 +0.15(+0.31%)
Nov 26, 2021 48.74 49.87 47.67 48.54 408,255 -2.02(-4.00%)
Nov 24, 2021 50.81 51.31 49.84 50.56 302,780 -1.11(-2.15%)
Nov 23, 2021 50.62 52.54 50.61 51.67 457,244 -0.55(-1.05%)
Nov 22, 2021 50.60 52.46 50.06 52.22 546,047 +1.97(+3.92%)
Nov 19, 2021 57.00 57.10 49.92 50.25 933,137 -3.50(-6.51%)
Nov 18, 2021 52.34 53.82 53.28 53.75 818,546 +2.17(+4.21%)
Nov 17, 2021 52.00 52.64 50.86 51.58 808,506 -0.36(-0.69%)
Nov 16, 2021 50.51 51.97 50.24 51.94 331,883 +1.39(+2.75%)
Nov 15, 2021 50.05 50.72 49.58 50.55 544,578 +1.10(+2.22%)
Nov 12, 2021 49.45 49.71 48.57 49.45 291,926 +0.76(+1.56%)
Nov 11, 2021 48.73 48.95 48.03 48.69 228,494 +0.31(+0.64%)
Nov 10, 2021 49.20 48.18 48.38 256,753 -1.02(-2.06%)
Nov 09, 2021 48.61 49.71 48.07 49.40 213,446 +0.78(+1.60%)
Nov 08, 2021 48.60 49.10 47.77 48.62 287,821 +0.18(+0.37%)
Nov 05, 2021 48.44 49.98 47.96 48.44 358,121 +0.86(+1.81%)
Nov 04, 2021 46.73 47.72 46.15 47.58 376,397 +1.02(+2.19%)
Nov 03, 2021 44.14 47.11 44.14 46.56 554,341 +2.22(+5.01%)
Nov 02, 2021 43.48 44.59 42.63 44.34 389,197 +1.00(+2.31%)
Nov 01, 2021 42.15 44.05 42.55 43.34 495,915 +1.72(+4.13%)
Oct 29, 2021 41.43 41.86 40.70 41.62 318,457 +0.07(+0.17%)
Oct 28, 2021 41.14 41.93 41.11 41.55 267,096 +0.74(+1.81%)
Oct 27, 2021 42.32 42.32 40.81 40.81 248,807 -1.42(-3.36%)
Oct 26, 2021 43.21 42.09 42.23 272,807 -0.75(-1.74%)
Oct 25, 2021 42.49 43.34 42.21 42.98 265,568 +0.58(+1.37%)
Oct 22, 2021 43.24 43.45 42.31 42.40 210,332 -0.78(-1.81%)
Oct 21, 2021 42.92 43.92 42.72 43.18 249,389 +0.60(+1.41%)
Oct 20, 2021 42.54 43.58 42.03 42.58 345,673 +0.04(+0.09%)
Oct 19, 2021 43.33 43.37 42.47 42.54 311,141 -0.44(-1.02%)
Oct 18, 2021 42.24 42.98 40.71 42.98 387,332 +0.67(+1.58%)
Oct 15, 2021 42.22 43.16 41.90 42.31 413,504 +1.02(+2.47%)
Oct 14, 2021 40.30 41.30 39.80 41.29 332,695 +1.11(+2.76%)
Oct 13, 2021 40.92 40.94 39.80 40.18 374,118 -0.72(-1.76%)
Oct 12, 2021 40.57 41.12 40.36 40.90 228,052 +0.86(+2.15%)
Oct 11, 2021 42.00 42.29 39.99 40.04 311,263 -1.48(-3.56%)
Oct 08, 2021 42.05 42.34 41.26 41.52 276,431 -0.62(-1.47%)
Oct 07, 2021 41.15 42.62 41.04 42.14 480,526 +1.73(+4.28%)
Oct 06, 2021 40.96 41.34 39.99 40.41 533,369 -0.97(-2.34%)
Oct 05, 2021 42.20 42.71 40.85 41.38 450,255 -0.72(-1.71%)
Oct 04, 2021 40.38 43.07 40.02 42.10 564,496 +1.59(+3.92%)
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.