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

Buckle Inc (NY: BKE )

37.57 +0.86 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 6.000 6.043 5.856 5.856 1,871,901 -0.21(-3.51%)
Dec 28, 2007 6.034 6.178 6.034 6.069 1,428,291 -0.04(-0.61%)
Dec 27, 2007 6.096 6.270 6.025 6.107 1,304,358 +0.03(+0.56%)
Dec 26, 2007 6.440 6.462 6.073 6.073 1,516,905 -0.41(-6.30%)
Dec 24, 2007 6.421 6.522 6.405 6.481 162,847 +0.11(+1.73%)
Dec 21, 2007 6.534 6.612 6.273 6.371 1,904,583 -0.04(-0.55%)
Dec 20, 2007 6.497 6.630 6.190 6.407 1,345,041 +0.01(+0.19%)
Dec 19, 2007 6.559 6.580 6.332 6.394 688,016 -0.16(-2.49%)
Dec 18, 2007 6.476 6.564 6.316 6.557 894,816 +0.17(+2.70%)
Dec 17, 2007 6.462 6.611 6.385 6.385 497,558 -0.13(-1.99%)
Dec 14, 2007 6.454 6.655 6.446 6.515 833,959 -0.02(-0.27%)
Dec 13, 2007 6.398 6.609 6.398 6.533 771,412 +0.09(+1.43%)
Dec 12, 2007 6.804 6.804 6.344 6.440 809,363 -0.19(-2.89%)
Dec 11, 2007 6.875 6.921 6.605 6.632 857,626 -0.19(-2.78%)
Dec 10, 2007 6.785 6.861 6.644 6.822 914,279 +0.09(+1.34%)
Dec 07, 2007 6.533 6.751 6.479 6.731 920,736 +0.12(+1.88%)
Dec 06, 2007 6.364 6.655 6.362 6.607 2,301,841 +0.42(+6.77%)
Dec 05, 2007 6.188 6.272 6.149 6.188 966,378 +0.05(+0.78%)
Dec 04, 2007 6.288 6.288 6.016 6.140 1,362,509 -0.15(-2.34%)
Dec 03, 2007 6.224 6.371 6.147 6.288 804,094 +0.02(+0.34%)
Nov 30, 2007 6.327 6.442 6.243 6.266 947,220 +0.07(+1.15%)
Nov 29, 2007 6.497 6.497 6.151 6.195 1,242,487 -0.28(-4.30%)
Nov 28, 2007 5.927 6.541 5.926 6.474 2,074,756 +0.55(+9.25%)
Nov 27, 2007 5.869 6.107 5.856 5.926 2,004,320 +0.06(+1.06%)
Nov 26, 2007 6.426 6.431 5.830 5.864 3,027,048 -0.56(-8.75%)
Nov 23, 2007 6.075 6.449 6.000 6.426 1,040,195 +0.36(+5.91%)
Nov 21, 2007 6.559 6.559 5.835 6.068 4,102,180 -0.71(-10.47%)
Nov 20, 2007 6.556 6.816 6.469 6.777 1,678,062 +0.32(+5.00%)
Nov 19, 2007 6.705 6.813 6.454 6.454 1,986,458 -0.31(-4.57%)
Nov 16, 2007 7.022 7.022 6.701 6.763 1,376,033 -0.28(-3.93%)
Nov 15, 2007 7.106 7.191 6.994 7.040 938,204 -0.11(-1.54%)
Nov 14, 2007 7.047 7.329 6.985 7.150 1,088,824 +0.16(+2.31%)
Nov 13, 2007 6.921 7.069 6.861 6.989 1,419,985 +0.12(+1.76%)
Nov 12, 2007 6.896 7.031 6.845 6.868 791,247 -0.05(-0.72%)
Nov 09, 2007 6.854 6.955 6.744 6.918 1,132,043 -0.00(-0.05%)
Nov 08, 2007 7.276 7.310 6.887 6.921 2,101,240 -0.06(-0.89%)
Nov 07, 2007 7.260 7.269 6.983 6.983 1,027,798 -0.33(-4.51%)
Nov 06, 2007 7.124 7.374 7.099 7.313 848,046 +0.20(+2.87%)
Nov 05, 2007 7.031 7.154 6.964 7.109 688,580 +0.01(+0.10%)
Nov 02, 2007 7.351 7.372 6.980 7.102 920,173 -0.15(-2.03%)
Nov 01, 2007 7.505 7.542 7.170 7.250 1,906,837 -0.40(-5.22%)
Oct 31, 2007 7.649 7.757 7.521 7.649 1,719,760 -0.01(-0.16%)
Oct 30, 2007 7.636 7.718 7.509 7.661 503,756 +0.01(+0.07%)
Oct 29, 2007 7.608 7.670 7.482 7.656 614,763 +0.05(+0.68%)
Oct 26, 2007 7.578 7.631 7.431 7.604 498,685 +0.13(+1.68%)
Oct 25, 2007 7.486 7.722 7.391 7.478 797,333 +0.01(+0.14%)
Oct 24, 2007 7.205 7.468 7.143 7.468 1,410,406 +0.24(+3.26%)
Oct 23, 2007 7.287 7.312 7.205 7.232 764,087 +0.00(+0.02%)
Oct 22, 2007 7.182 7.294 7.134 7.230 706,048 +0.01(+0.17%)
Oct 19, 2007 7.283 7.347 7.177 7.218 1,266,153 -0.08(-1.05%)
Oct 18, 2007 7.390 7.395 7.175 7.294 970,886 -0.11(-1.44%)
Oct 17, 2007 7.365 7.447 7.225 7.400 1,034,560 +0.11(+1.46%)
Oct 16, 2007 7.333 7.354 7.244 7.294 1,079,639 -0.04(-0.60%)
Oct 15, 2007 7.276 7.478 7.219 7.338 1,192,900 +0.10(+1.35%)
Oct 12, 2007 7.361 7.411 7.175 7.241 815,928 -0.10(-1.31%)
Oct 11, 2007 6.909 7.468 6.909 7.336 2,819,121 +0.53(+7.71%)
Oct 10, 2007 6.918 6.918 6.696 6.811 610,819 -0.09(-1.26%)
Oct 09, 2007 6.930 6.930 6.728 6.898 453,042 -0.00(-0.05%)
Oct 08, 2007 7.042 7.051 6.816 6.902 198,347 -0.18(-2.56%)
Oct 05, 2007 6.939 7.194 6.907 7.083 793,952 +0.17(+2.46%)
Oct 04, 2007 6.976 7.028 6.845 6.912 474,455 -0.04(-0.64%)
Oct 03, 2007 6.930 6.957 6.877 6.957 1,204,733 +0.04(+0.51%)
Oct 02, 2007 6.939 6.957 6.905 6.921 888,617 +0.01(+0.15%)
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.