Skip to main content

Buckle Inc (NY: BKE )

44.68 +0.60 (+1.36%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 30.33 31.05 30.31 31.00 306,301 +0.46(+1.50%)
Oct 30, 2023 30.67 30.87 30.37 30.54 381,329 +0.13(+0.42%)
Oct 27, 2023 31.10 31.20 30.14 30.41 415,975 -0.84(-2.70%)
Oct 26, 2023 31.40 31.48 30.96 31.25 246,362 -0.18(-0.58%)
Oct 25, 2023 31.56 31.78 31.25 31.44 267,580 -0.08(-0.26%)
Oct 24, 2023 32.02 32.16 31.37 31.52 349,908 -0.21(-0.67%)
Oct 23, 2023 32.15 32.17 31.56 31.73 312,488 -0.53(-1.65%)
Oct 20, 2023 32.55 32.56 31.99 32.26 398,783 -0.27(-0.82%)
Oct 19, 2023 32.12 32.83 31.76 32.53 583,228 +0.37(+1.14%)
Oct 18, 2023 32.02 32.43 31.83 32.16 316,558 -0.04(-0.11%)
Oct 17, 2023 31.32 32.40 31.32 32.20 543,010 +0.74(+2.36%)
Oct 16, 2023 30.92 31.69 30.92 31.45 397,964 +0.88(+2.88%)
Oct 13, 2023 30.61 30.68 30.05 30.57 340,794 -0.03(-0.09%)
Oct 12, 2023 30.71 30.93 30.27 30.60 360,321 -0.06(-0.18%)
Oct 11, 2023 30.57 30.80 30.36 30.66 451,302 +0.23(+0.75%)
Oct 10, 2023 29.76 30.77 29.61 30.43 495,380 +0.82(+2.76%)
Oct 09, 2023 28.81 29.77 28.78 29.61 432,039 +0.73(+2.52%)
Oct 06, 2023 27.84 29.09 27.65 28.88 612,501 +1.03(+3.68%)
Oct 05, 2023 29.14 29.28 27.53 27.86 779,010 -1.92(-6.44%)
Oct 04, 2023 30.13 30.39 29.68 29.77 483,740 -0.34(-1.12%)
Oct 03, 2023 30.17 30.24 29.76 30.11 511,271 -0.11(-0.36%)
Oct 02, 2023 30.28 30.54 30.01 30.22 531,212 -0.11(-0.36%)
Sep 29, 2023 30.77 30.89 30.12 30.33 356,723 +0.00(+0.00%)
Sep 28, 2023 29.91 30.43 29.77 30.33 484,014 +0.67(+2.27%)
Sep 27, 2023 29.60 29.84 29.48 29.66 296,420 +0.15(+0.52%)
Sep 26, 2023 29.44 29.81 29.42 29.50 259,411 -0.14(-0.46%)
Sep 25, 2023 29.07 29.87 29.64 29.64 209,243 +0.33(+1.12%)
Sep 22, 2023 29.37 29.57 29.28 29.31 226,090 +0.00(+0.00%)
Sep 21, 2023 29.27 29.48 28.94 29.31 336,918 -0.11(-0.37%)
Sep 20, 2023 29.53 29.77 29.34 29.42 383,253 +0.18(+0.62%)
Sep 19, 2023 29.56 29.82 29.15 29.24 503,511 -0.38(-1.29%)
Sep 18, 2023 30.48 30.48 29.53 29.62 287,595 -0.83(-2.71%)
Sep 15, 2023 30.96 30.96 30.34 30.45 902,139 -0.57(-1.84%)
Sep 14, 2023 30.56 31.06 30.56 31.02 356,524 +0.55(+1.79%)
Sep 13, 2023 30.96 31.03 30.38 30.47 312,790 -0.42(-1.35%)
Sep 12, 2023 30.82 31.18 30.63 30.89 290,425 -0.07(-0.23%)
Sep 11, 2023 30.70 31.13 30.41 30.96 350,310 +0.49(+1.61%)
Sep 08, 2023 30.98 31.07 30.46 30.47 365,062 -0.67(-2.16%)
Sep 07, 2023 31.68 31.68 31.11 31.15 309,933 -0.45(-1.44%)
Sep 06, 2023 32.07 32.27 31.32 31.60 368,349 -0.51(-1.58%)
Sep 05, 2023 33.23 33.23 32.08 32.11 444,577 -1.42(-4.23%)
Sep 01, 2023 33.32 33.57 33.24 33.53 308,532 +0.34(+1.01%)
Aug 31, 2023 32.74 33.28 32.68 33.19 324,711 +0.37(+1.13%)
Aug 30, 2023 32.56 33.33 32.56 32.82 236,015 -0.04(-0.11%)
Aug 29, 2023 32.48 32.92 32.45 32.85 229,536 +0.37(+1.15%)
Aug 28, 2023 32.41 32.80 32.41 32.48 239,711 +0.07(+0.22%)
Aug 25, 2023 32.78 33.04 32.10 32.41 285,826 -0.14(-0.42%)
Aug 24, 2023 33.14 33.45 32.45 32.55 350,960 -0.78(-2.34%)
Aug 23, 2023 33.24 33.46 32.73 33.33 275,805 -0.02(-0.05%)
Aug 22, 2023 33.88 33.94 33.22 33.34 334,879 -0.90(-2.63%)
Aug 21, 2023 33.94 34.85 33.77 34.24 464,866 +0.31(+0.91%)
Aug 18, 2023 32.80 34.21 32.33 33.93 524,708 +0.84(+2.52%)
Aug 17, 2023 33.40 33.66 33.09 33.10 348,603 -0.15(-0.46%)
Aug 16, 2023 33.34 33.83 33.24 33.25 337,142 +0.07(+0.22%)
Aug 15, 2023 33.63 33.63 33.00 33.18 333,137 -0.43(-1.27%)
Aug 14, 2023 33.60 33.81 33.31 33.61 260,955 -0.15(-0.43%)
Aug 11, 2023 33.54 33.93 33.50 33.75 259,077 +0.13(+0.38%)
Aug 10, 2023 33.83 34.62 33.57 33.63 272,442 +0.00(+0.00%)
Aug 09, 2023 33.72 33.74 33.30 33.63 293,999 -0.12(-0.35%)
Aug 08, 2023 33.28 33.75 32.82 33.74 397,370 +0.61(+1.84%)
Aug 07, 2023 32.86 33.16 32.65 33.14 300,664 +0.27(+0.83%)
Aug 04, 2023 32.81 33.00 32.48 32.86 257,220 +0.25(+0.75%)
Aug 03, 2023 32.45 33.02 32.34 32.62 299,396 +0.23(+0.70%)
Aug 02, 2023 32.53 32.81 32.38 32.39 281,587 -0.41(-1.25%)
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.