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 (%)
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%)
May 03, 2021 42.38 44.10 42.14 43.68 346,891 +1.74(+4.15%)
Apr 30, 2021 43.38 43.80 41.63 41.94 401,800 -1.71(-3.92%)
Apr 29, 2021 43.90 45.53 43.13 43.65 348,201 +0.33(+0.76%)
Apr 28, 2021 43.38 43.99 42.90 43.32 147,722 -0.03(-0.07%)
Apr 27, 2021 42.17 44.12 42.12 43.35 266,011 +1.02(+2.41%)
Apr 26, 2021 44.00 44.45 41.82 42.33 295,225 -1.40(-3.20%)
Apr 23, 2021 42.58 44.19 41.85 43.73 268,900 +1.22(+2.87%)
Apr 22, 2021 42.85 43.62 42.09 42.51 334,163 +0.17(+0.40%)
Apr 21, 2021 40.92 42.40 40.74 42.34 235,953 +1.55(+3.80%)
Apr 20, 2021 42.52 42.57 40.17 40.79 361,790 -1.90(-4.45%)
Apr 19, 2021 42.89 43.37 42.12 42.69 334,434 -0.16(-0.37%)
Apr 16, 2021 42.47 43.42 42.30 42.85 337,000 +0.58(+1.37%)
Apr 15, 2021 43.10 43.24 42.06 42.27 356,940 -0.63(-1.47%)
Apr 14, 2021 41.78 43.54 41.69 42.90 416,852 +0.51(+1.20%)
Apr 13, 2021 43.72 43.99 41.68 42.39 644,781 -1.33(-3.04%)
Apr 12, 2021 43.20 44.08 42.37 43.72 622,279 +0.78(+1.82%)
Apr 09, 2021 41.51 42.99 41.12 42.94 685,200 +1.77(+4.30%)
Apr 08, 2021 40.72 41.34 39.76 41.17 429,292 +0.67(+1.65%)
Apr 07, 2021 40.27 40.68 39.50 40.50 608,417 +0.45(+1.12%)
Apr 06, 2021 39.95 42.01 39.69 40.05 708,835 +0.37(+0.93%)
Apr 05, 2021 39.68 40.00 38.72 39.68 313,494 +0.32(+0.81%)
Apr 01, 2021 39.68 40.04 38.87 39.36 463,600 +0.08(+0.20%)
Mar 31, 2021 39.65 40.35 39.14 39.28 350,146 -0.59(-1.48%)
Mar 30, 2021 38.92 40.38 38.72 39.87 293,341 +1.15(+2.97%)
Mar 29, 2021 40.96 41.42 38.58 38.72 406,985 -2.28(-5.56%)
Mar 26, 2021 40.80 41.39 40.29 41.00 410,000 +1.05(+2.63%)
Mar 25, 2021 37.86 40.05 36.76 39.95 527,150 +1.59(+4.14%)
Mar 24, 2021 39.60 39.99 38.22 38.36 437,125 -0.72(-1.84%)
Mar 23, 2021 40.54 40.80 39.04 39.08 587,683 -1.51(-3.72%)
Mar 22, 2021 41.61 41.84 40.18 40.59 298,988 -0.37(-0.90%)
Mar 19, 2021 40.94 41.46 39.79 40.96 751,800 +0.05(+0.12%)
Mar 18, 2021 41.62 42.52 40.59 40.91 331,494 -1.02(-2.43%)
Mar 17, 2021 41.75 42.17 41.10 41.93 316,266 -0.18(-0.43%)
Mar 16, 2021 42.17 42.63 40.74 42.11 498,982 -0.76(-1.77%)
Mar 15, 2021 40.72 43.11 40.72 42.87 615,027 +2.22(+5.46%)
Mar 12, 2021 40.46 41.00 39.50 40.65 549,600 -0.02(-0.05%)
Mar 11, 2021 40.23 40.67 39.99 40.67 338,061 +0.71(+1.78%)
Mar 10, 2021 39.03 40.47 38.98 39.96 439,294 +0.60(+1.52%)
Mar 09, 2021 39.67 40.03 39.16 39.36 436,272 -0.09(-0.23%)
Mar 08, 2021 38.03 39.74 37.59 39.45 624,080 +1.89(+5.03%)
Mar 05, 2021 37.27 37.80 36.34 37.56 436,400 +0.58(+1.57%)
Mar 04, 2021 37.77 38.25 36.00 36.98 674,275 -0.90(-2.38%)
Mar 03, 2021 37.48 38.63 36.56 37.88 421,142 +0.49(+1.31%)
Mar 02, 2021 38.87 39.06 37.31 37.39 417,787 -1.54(-3.96%)
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.