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 (%)
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%)
Oct 01, 2007 6.781 6.948 6.781 6.911 804,094 +0.18(+2.64%)
Sep 28, 2007 6.941 6.941 6.733 6.733 464,312 -0.18(-2.67%)
Sep 27, 2007 6.903 6.944 6.891 6.918 787,190 +0.01(+0.21%)
Sep 26, 2007 6.948 6.960 6.877 6.903 1,101,052 -0.03(-0.38%)
Sep 25, 2007 6.891 6.953 6.806 6.930 1,249,249 +0.02(+0.31%)
Sep 24, 2007 6.921 6.948 6.825 6.909 924,680 +0.03(+0.39%)
Sep 21, 2007 6.804 6.937 6.804 6.882 1,234,034 +0.08(+1.15%)
Sep 20, 2007 6.953 6.967 6.698 6.804 543,764 -0.17(-2.42%)
Sep 19, 2007 7.010 7.084 6.942 6.973 690,834 -0.01(-0.20%)
Sep 18, 2007 6.747 7.012 6.682 6.987 1,029,489 +0.26(+3.93%)
Sep 17, 2007 6.641 6.799 6.504 6.722 1,656,086 +0.04(+0.56%)
Sep 14, 2007 6.623 6.685 6.534 6.685 604,057 +0.06(+0.94%)
Sep 13, 2007 6.469 6.825 6.343 6.623 981,029 +0.19(+3.01%)
Sep 12, 2007 6.517 6.577 6.357 6.430 558,414 -0.10(-1.50%)
Sep 11, 2007 6.343 6.563 6.341 6.527 518,407 +0.23(+3.63%)
Sep 10, 2007 6.424 6.563 6.289 6.298 726,333 -0.08(-1.25%)
Sep 07, 2007 6.371 6.527 6.289 6.378 1,017,656 -0.08(-1.18%)
Sep 06, 2007 6.433 6.667 6.394 6.454 810,856 +0.02(+0.33%)
Sep 05, 2007 6.513 6.541 6.298 6.433 1,206,987 -0.06(-0.93%)
Sep 04, 2007 6.639 6.669 6.485 6.494 1,017,656 -0.15(-2.19%)
Aug 31, 2007 6.673 6.685 6.531 6.639 601,803 +0.05(+0.75%)
Aug 30, 2007 6.682 6.655 6.506 6.589 806,912 -0.09(-1.38%)
Aug 29, 2007 6.334 6.724 6.307 6.682 910,030 +0.41(+6.48%)
Aug 28, 2007 6.415 6.423 6.245 6.275 1,072,877 -0.18(-2.72%)
Aug 27, 2007 6.527 6.591 6.414 6.451 734,222 -0.08(-1.17%)
Aug 24, 2007 6.478 6.744 6.403 6.527 1,165,853 +0.27(+4.28%)
Aug 23, 2007 6.238 6.618 6.053 6.259 1,216,003 +0.02(+0.34%)
Aug 22, 2007 6.352 6.383 6.158 6.238 1,040,195 -0.03(-0.51%)
Aug 21, 2007 6.165 6.337 6.107 6.270 1,008,640 +0.14(+2.35%)
Aug 20, 2007 6.140 6.226 6.039 6.126 786,626 -0.01(-0.23%)
Aug 17, 2007 6.094 6.357 5.940 6.140 1,425,620 +0.05(+0.87%)
Aug 16, 2007 5.926 6.247 5.867 6.087 1,459,992 +0.16(+2.69%)
Aug 15, 2007 6.091 6.126 5.922 5.927 553,907 -0.16(-2.65%)
Aug 14, 2007 6.137 6.383 6.004 6.089 836,213 -0.06(-1.01%)
Aug 13, 2007 6.577 6.799 6.133 6.151 1,169,797 -0.43(-6.48%)
Aug 10, 2007 5.732 6.694 5.720 6.577 1,744,553 +0.72(+12.30%)
Aug 09, 2007 5.906 6.007 5.713 5.856 2,006,574 -0.10(-1.61%)
Aug 08, 2007 6.238 6.242 5.906 5.952 1,540,008 -0.22(-3.51%)
Aug 07, 2007 6.178 6.300 6.096 6.169 930,315 -0.01(-0.14%)
Aug 06, 2007 6.075 6.195 5.966 6.178 1,105,560 +0.10(+1.58%)
Aug 03, 2007 6.233 6.423 6.050 6.082 1,190,646 -0.30(-4.75%)
Aug 02, 2007 6.383 6.474 6.261 6.385 1,055,409 +0.04(+0.67%)
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.