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

Buckle Inc (NY: BKE )

36.71 -0.41 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2005 5.200 5.262 5.196 5.246 416,698 +0.06(+1.23%)
Jun 29, 2005 5.099 5.244 5.099 5.182 563,768 +0.10(+1.93%)
Jun 28, 2005 5.086 5.117 5.068 5.084 564,613 +0.00(+0.09%)
Jun 27, 2005 4.876 5.123 4.876 5.079 646,600 +0.20(+4.17%)
Jun 24, 2005 5.105 5.105 4.876 4.876 549,399 -0.23(-4.52%)
Jun 23, 2005 5.092 5.210 5.076 5.106 339,782 -0.02(-0.30%)
Jun 22, 2005 5.245 5.245 5.116 5.122 722,671 -0.12(-2.32%)
Jun 21, 2005 5.099 5.265 5.099 5.244 1,091,191 +0.17(+3.43%)
Jun 20, 2005 5.087 5.087 5.040 5.070 789,444 -0.04(-0.81%)
Jun 17, 2005 5.206 5.277 5.087 5.111 1,251,784 -0.29(-5.45%)
Jun 16, 2005 5.455 5.455 5.354 5.406 688,861 -0.06(-1.10%)
Jun 15, 2005 5.206 5.490 5.206 5.466 1,437,735 +0.27(+5.12%)
Jun 14, 2005 4.989 5.205 4.989 5.200 1,451,258 +0.19(+3.78%)
Jun 13, 2005 5.022 5.028 4.982 5.010 471,638 +0.01(+0.12%)
Jun 10, 2005 4.993 5.016 4.974 5.005 330,484 +0.02(+0.36%)
Jun 09, 2005 4.922 5.028 4.916 4.987 860,443 +0.07(+1.47%)
Jun 08, 2005 5.031 5.033 4.887 4.915 306,818 -0.10(-2.01%)
Jun 07, 2005 4.971 5.071 4.971 5.015 677,874 +0.03(+0.69%)
Jun 06, 2005 4.999 5.006 4.951 4.981 644,910 +0.01(+0.24%)
Jun 03, 2005 5.058 5.097 4.969 4.969 497,840 -0.06(-1.20%)
Jun 02, 2005 4.846 5.235 4.846 5.029 1,216,285 +0.21(+4.40%)
Jun 01, 2005 4.685 4.882 4.685 4.818 914,538 +0.15(+3.19%)
May 31, 2005 4.744 4.755 4.669 4.669 716,754 -0.07(-1.47%)
May 27, 2005 4.697 4.756 4.691 4.738 1,030,334 +0.02(+0.53%)
May 26, 2005 4.673 4.727 4.667 4.714 753,944 +0.06(+1.37%)
May 25, 2005 4.671 4.691 4.638 4.650 808,039 -0.01(-0.13%)
May 24, 2005 4.613 4.670 4.603 4.656 1,040,477 +0.05(+1.13%)
May 23, 2005 4.555 4.613 4.548 4.603 917,919 +0.06(+1.33%)
May 20, 2005 4.632 4.645 4.542 4.543 1,299,962 -0.09(-2.04%)
May 19, 2005 4.660 4.670 4.614 4.638 921,300 -0.01(-0.25%)
May 18, 2005 4.647 4.656 4.620 4.650 499,530 +0.01(+0.18%)
May 17, 2005 4.661 4.671 4.585 4.641 629,695 +0.00(+0.10%)
May 16, 2005 4.614 4.685 4.613 4.637 802,122 +0.03(+0.62%)
May 13, 2005 4.583 4.648 4.532 4.608 632,231 +0.02(+0.46%)
May 12, 2005 4.318 4.697 4.318 4.587 1,794,422 +0.35(+8.18%)
May 11, 2005 4.224 4.253 4.168 4.240 341,472 +0.01(+0.25%)
May 10, 2005 4.200 4.252 4.194 4.230 487,697 -0.03(-0.69%)
May 09, 2005 4.135 4.259 4.116 4.259 274,699 +0.12(+2.97%)
May 06, 2005 4.139 4.140 4.099 4.136 262,866 +0.00(+0.00%)
May 05, 2005 4.083 4.139 4.055 4.136 328,794 +0.05(+1.30%)
May 04, 2005 4.028 4.108 4.028 4.083 214,688 +0.05(+1.35%)
May 03, 2005 4.034 4.058 4.019 4.028 507,137 -0.01(-0.15%)
May 02, 2005 4.088 4.135 4.023 4.034 259,485 -0.04(-0.87%)
Apr 29, 2005 4.023 4.070 3.993 4.070 229,057 +0.04(+1.12%)
Apr 28, 2005 4.057 4.082 4.024 4.025 279,770 -0.03(-0.82%)
Apr 27, 2005 4.072 4.082 4.047 4.058 344,853 -0.01(-0.23%)
Apr 26, 2005 4.141 4.157 4.068 4.068 305,127 -0.05(-1.32%)
Apr 25, 2005 4.082 4.224 4.070 4.122 262,866 +0.05(+1.28%)
Apr 22, 2005 4.081 4.090 4.017 4.070 361,758 +0.00(+0.03%)
Apr 21, 2005 4.088 4.088 4.028 4.069 165,664 +0.01(+0.26%)
Apr 20, 2005 4.131 4.131 4.034 4.058 251,033 -0.07(-1.78%)
Apr 19, 2005 4.109 4.141 4.018 4.131 822,408 +0.05(+1.13%)
Apr 18, 2005 4.064 4.088 4.021 4.085 257,794 +0.03(+0.79%)
Apr 15, 2005 4.176 4.176 4.042 4.053 163,129 -0.09(-2.25%)
Apr 14, 2005 4.117 4.160 4.094 4.147 410,781 +0.03(+0.72%)
Apr 13, 2005 4.124 4.140 4.098 4.117 118,332 -0.02(-0.51%)
Apr 12, 2005 4.103 4.141 4.025 4.139 300,901 +0.02(+0.57%)
Apr 11, 2005 4.165 4.165 4.086 4.115 324,568 -0.05(-1.19%)
Apr 08, 2005 4.083 4.246 4.083 4.165 522,351 +0.08(+2.03%)
Apr 07, 2005 4.060 4.150 4.058 4.082 684,635 +0.02(+0.55%)
Apr 06, 2005 3.961 4.072 3.934 4.059 440,364 +0.11(+2.72%)
Apr 05, 2005 3.928 3.975 3.904 3.952 304,282 +0.02(+0.60%)
Apr 04, 2005 3.902 4.023 3.877 3.928 317,806 +0.04(+0.97%)
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.