Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckle Inc (NY: BKE )

36.59 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.426 8.426 8.228 8.310 777,692 -0.07(-0.84%)
Jun 29, 2017 8.100 8.403 8.053 8.380 792,138 +0.28(+3.46%)
Jun 28, 2017 8.053 8.240 7.994 8.100 788,325 +0.09(+1.17%)
Jun 27, 2017 7.866 8.123 7.773 8.006 756,611 +0.14(+1.78%)
Jun 26, 2017 7.889 7.936 7.726 7.866 579,818 +0.02(+0.30%)
Jun 23, 2017 7.586 7.866 7.493 7.843 1,450,235 +0.21(+2.75%)
Jun 22, 2017 7.843 7.889 7.586 7.633 994,338 -0.23(-2.97%)
Jun 21, 2017 7.936 8.100 7.843 7.866 607,541 -0.07(-0.88%)
Jun 20, 2017 8.193 8.193 7.866 7.936 667,845 -0.28(-3.41%)
Jun 19, 2017 8.123 8.216 7.843 8.216 1,023,550 +0.12(+1.44%)
Jun 16, 2017 8.006 8.123 7.866 8.100 1,574,986 -0.07(-0.86%)
Jun 15, 2017 8.146 8.298 7.983 8.170 474,667 -0.05(-0.57%)
Jun 14, 2017 8.146 8.262 7.983 8.216 647,984 +0.05(+0.57%)
Jun 13, 2017 8.520 8.590 8.076 8.170 1,209,244 -0.37(-4.37%)
Jun 12, 2017 8.310 8.823 8.310 8.543 944,228 +0.19(+2.23%)
Jun 09, 2017 7.866 8.415 7.796 8.356 1,113,342 +0.49(+6.23%)
Jun 08, 2017 7.749 8.006 7.726 7.866 846,885 +0.12(+1.51%)
Jun 07, 2017 7.703 7.796 7.539 7.749 737,555 +0.05(+0.61%)
Jun 06, 2017 7.773 7.866 7.586 7.703 785,097 -0.14(-1.79%)
Jun 05, 2017 7.983 8.006 7.819 7.843 898,953 -0.14(-1.75%)
Jun 02, 2017 8.240 8.297 7.960 7.983 770,901 -0.26(-3.12%)
Jun 01, 2017 7.913 8.240 7.819 8.240 964,473 +0.30(+3.82%)
May 31, 2017 7.960 7.983 7.703 7.936 639,480 -0.02(-0.29%)
May 30, 2017 7.866 8.006 7.866 7.960 634,386 +0.12(+1.49%)
May 26, 2017 7.866 7.913 7.726 7.843 560,439 -0.02(-0.30%)
May 25, 2017 7.889 7.936 7.819 7.866 806,846 +0.09(+1.20%)
May 24, 2017 7.796 7.866 7.586 7.773 1,014,363 -0.02(-0.30%)
May 23, 2017 8.123 8.123 7.773 7.796 798,622 -0.28(-3.47%)
May 22, 2017 7.843 8.310 7.843 8.076 1,572,904 +0.21(+2.67%)
May 19, 2017 7.749 7.960 7.516 7.866 2,151,643 -0.26(-3.16%)
May 18, 2017 7.983 8.683 7.843 8.123 2,215,124 +0.28(+3.57%)
May 17, 2017 8.123 8.076 7.656 7.843 2,213,419 -0.28(-3.45%)
May 16, 2017 8.286 8.333 8.100 8.123 960,510 -0.21(-2.52%)
May 15, 2017 8.566 8.590 8.286 8.333 1,055,064 -0.19(-2.19%)
May 12, 2017 8.870 8.917 8.450 8.520 1,167,831 -0.42(-4.70%)
May 11, 2017 9.337 9.407 8.783 8.940 1,014,579 -0.51(-5.43%)
May 10, 2017 9.197 9.523 9.197 9.453 710,383 +0.19(+2.02%)
May 09, 2017 9.337 9.407 9.243 9.267 788,139 -0.07(-0.75%)
May 08, 2017 9.290 9.477 9.290 9.337 715,331 +0.05(+0.50%)
May 05, 2017 9.197 9.337 9.080 9.290 809,450 +0.09(+1.02%)
May 04, 2017 9.103 9.337 9.103 9.197 1,686,272 +0.16(+1.81%)
May 03, 2017 9.057 9.103 8.847 9.033 770,978 -0.09(-1.02%)
May 02, 2017 8.800 9.109 8.753 9.127 843,233 +0.35(+3.99%)
May 01, 2017 8.730 8.776 8.590 8.776 711,499 +0.05(+0.53%)
Apr 28, 2017 8.823 8.899 8.660 8.730 705,675 -0.09(-1.06%)
Apr 27, 2017 8.940 8.975 8.730 8.823 577,348 -0.09(-1.05%)
Apr 26, 2017 8.753 9.080 8.660 8.917 948,046 +0.21(+2.41%)
Apr 25, 2017 8.940 8.987 8.671 8.706 766,555 -0.19(-2.10%)
Apr 24, 2017 8.917 9.010 8.776 8.893 776,177 +0.12(+1.33%)
Apr 21, 2017 8.847 8.847 8.636 8.776 874,698 -0.07(-0.79%)
Apr 20, 2017 8.496 8.893 8.496 8.847 988,788 +0.40(+4.70%)
Apr 19, 2017 8.426 8.566 8.356 8.450 831,043 +0.07(+0.84%)
Apr 18, 2017 8.496 8.566 8.263 8.380 1,076,241 -0.16(-1.91%)
Apr 17, 2017 8.356 8.555 8.240 8.543 981,081 +0.19(+2.23%)
Apr 13, 2017 8.636 8.636 8.310 8.356 655,081 -0.28(-3.24%)
Apr 12, 2017 8.730 8.800 8.555 8.636 943,269 -0.12(-1.33%)
Apr 11, 2017 8.240 8.905 8.193 8.753 2,236,371 +0.51(+6.23%)
Apr 10, 2017 8.055 8.378 8.009 8.240 1,683,644 +0.18(+2.29%)
Apr 07, 2017 8.009 8.332 7.825 8.055 2,952,518 +0.35(+4.48%)
Apr 06, 2017 7.549 8.009 7.549 7.710 1,508,540 +0.23(+3.08%)
Apr 05, 2017 7.802 7.963 7.365 7.480 2,687,155 -0.37(-4.69%)
Apr 04, 2017 8.032 8.148 7.733 7.848 1,899,043 -0.23(-2.85%)
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.