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

Buckle Inc (NY: BKE )

44.06 -0.55 (-1.24%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 20, 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 (%)
May 31, 2006 4.222 4.398 4.222 4.293 454,381 +0.07(+1.69%)
May 30, 2006 4.238 4.250 4.163 4.222 742,832 -0.02(-0.37%)
May 26, 2006 4.225 4.260 4.225 4.238 256,614 +0.02(+0.42%)
May 25, 2006 4.167 4.224 4.153 4.220 246,967 +0.06(+1.52%)
May 24, 2006 4.141 4.178 4.084 4.157 573,041 +0.01(+0.25%)
May 23, 2006 4.061 4.177 4.061 4.146 839,303 +0.10(+2.35%)
May 22, 2006 4.114 4.114 3.994 4.051 765,985 -0.06(-1.54%)
May 19, 2006 4.099 4.136 4.085 4.114 701,349 +0.02(+0.38%)
May 18, 2006 4.146 4.172 4.074 4.099 504,546 -0.03(-0.70%)
May 17, 2006 4.146 4.157 4.059 4.128 558,571 -0.03(-0.65%)
May 16, 2006 4.146 4.171 4.146 4.155 147,601 +0.01(+0.20%)
May 15, 2006 4.151 4.168 4.094 4.146 351,156 -0.01(-0.25%)
May 12, 2006 4.169 4.174 4.101 4.157 335,721 -0.01(-0.30%)
May 11, 2006 4.271 4.274 4.157 4.169 443,769 -0.11(-2.50%)
May 10, 2006 4.336 4.346 4.259 4.276 382,027 -0.07(-1.53%)
May 09, 2006 4.368 4.374 4.337 4.342 399,392 -0.02(-0.57%)
May 08, 2006 4.456 4.493 4.367 4.367 738,008 -0.09(-2.00%)
May 05, 2006 4.400 4.456 4.253 4.456 1,135,471 +0.06(+1.30%)
May 04, 2006 4.419 4.423 4.354 4.399 328,003 -0.05(-1.03%)
May 03, 2006 4.452 4.457 4.385 4.445 269,156 -0.01(-0.23%)
May 02, 2006 4.431 4.456 4.371 4.455 289,415 +0.02(+0.56%)
May 01, 2006 4.426 4.439 4.385 4.430 303,885 -0.00(-0.02%)
Apr 28, 2006 4.405 4.439 4.384 4.431 254,685 +0.01(+0.23%)
Apr 27, 2006 4.369 4.442 4.334 4.421 244,073 +0.04(+0.99%)
Apr 26, 2006 4.364 4.413 4.343 4.377 163,037 +0.02(+0.43%)
Apr 25, 2006 4.426 4.431 4.283 4.359 266,261 -0.08(-1.84%)
Apr 24, 2006 4.442 4.456 4.417 4.441 333,792 +0.02(+0.45%)
Apr 21, 2006 4.405 4.422 4.356 4.421 328,968 +0.01(+0.24%)
Apr 20, 2006 4.447 4.447 4.384 4.411 222,849 -0.04(-0.79%)
Apr 19, 2006 4.392 4.451 4.385 4.446 546,029 +0.05(+1.23%)
Apr 18, 2006 4.218 4.392 4.206 4.392 695,560 +0.18(+4.23%)
Apr 17, 2006 4.173 4.214 4.158 4.214 492,005 +0.04(+0.99%)
Apr 13, 2006 4.184 4.239 4.168 4.172 251,791 -0.01(-0.27%)
Apr 12, 2006 4.125 4.208 4.119 4.184 669,513 +0.06(+1.43%)
Apr 11, 2006 4.219 4.353 4.111 4.125 529,629 -0.10(-2.48%)
Apr 10, 2006 4.225 4.299 4.204 4.229 507,441 -0.00(-0.02%)
Apr 07, 2006 4.355 4.380 4.230 4.230 488,146 -0.12(-2.81%)
Apr 06, 2006 4.301 4.394 4.301 4.353 400,357 -0.01(-0.14%)
Apr 05, 2006 4.333 4.395 4.333 4.359 329,933 +0.03(+0.60%)
Apr 04, 2006 4.312 4.361 4.297 4.333 679,160 +0.01(+0.24%)
Apr 03, 2006 4.234 4.329 4.222 4.323 664,689 +0.08(+1.83%)
Mar 31, 2006 4.260 4.272 4.235 4.245 279,767 -0.01(-0.12%)
Mar 30, 2006 4.278 4.286 4.220 4.250 450,522 -0.02(-0.49%)
Mar 29, 2006 4.173 4.284 4.139 4.271 354,051 +0.10(+2.33%)
Mar 28, 2006 4.219 4.271 4.163 4.173 387,816 -0.05(-1.08%)
Mar 27, 2006 4.167 4.279 4.145 4.219 544,100 +0.04(+0.94%)
Mar 24, 2006 4.206 4.236 4.174 4.179 373,345 -0.03(-0.67%)
Mar 23, 2006 4.246 4.246 4.189 4.207 205,484 -0.02(-0.59%)
Mar 22, 2006 4.142 4.248 4.120 4.232 356,945 +0.08(+2.05%)
Mar 21, 2006 4.191 4.193 4.141 4.147 461,134 -0.04(-1.06%)
Mar 20, 2006 4.113 4.248 4.113 4.192 733,184 +0.08(+1.92%)
Mar 17, 2006 4.100 4.117 4.043 4.113 880,786 +0.02(+0.58%)
Mar 16, 2006 4.063 4.094 4.063 4.089 189,084 +0.02(+0.41%)
Mar 15, 2006 4.053 4.074 4.029 4.073 290,379 +0.02(+0.61%)
Mar 14, 2006 4.012 4.049 3.996 4.048 336,686 +0.03(+0.77%)
Mar 13, 2006 3.991 4.025 3.983 4.017 366,592 +0.02(+0.52%)
Mar 10, 2006 3.846 4.016 3.846 3.996 704,243 +0.14(+3.68%)
Mar 09, 2006 3.847 3.864 3.820 3.854 873,068 +0.01(+0.19%)
Mar 08, 2006 3.871 3.887 3.820 3.847 855,703 -0.02(-0.59%)
Mar 07, 2006 3.861 3.939 3.855 3.870 782,385 +0.00(+0.03%)
Mar 06, 2006 3.910 3.929 3.852 3.868 194,872 -0.04(-1.03%)
Mar 03, 2006 3.986 4.020 3.870 3.909 514,194 -0.08(-2.05%)
Mar 02, 2006 4.022 4.074 3.953 3.991 646,360 -0.00(-0.08%)
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.