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

Buckle Inc (NY: BKE )

36.71 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2010 9.572 9.825 9.464 9.572 1,230,762 -0.14(-1.44%)
May 27, 2010 9.483 9.742 9.330 9.712 895,759 +0.40(+4.28%)
May 26, 2010 9.314 9.809 9.200 9.314 3,431 -0.22(-2.29%)
May 25, 2010 9.152 9.575 9.074 9.532 1,921,265 +0.23(+2.49%)
May 24, 2010 9.389 9.491 9.252 9.300 1,301,230 -0.12(-1.31%)
May 21, 2010 9.373 9.641 9.103 9.424 2,853,700 +0.05(+0.52%)
May 20, 2010 9.252 9.653 9.211 9.375 371 -0.02(-0.20%)
May 19, 2010 9.093 9.427 8.977 9.394 2,982,039 +0.31(+3.41%)
May 18, 2010 9.515 9.567 9.066 9.085 2,105,377 -0.26(-2.79%)
May 17, 2010 9.152 9.346 8.950 9.346 1,745,483 +0.24(+2.60%)
May 14, 2010 9.109 9.222 8.934 9.109 1,916,300 -0.14(-1.54%)
May 13, 2010 9.658 9.717 9.171 9.252 2,157,016 -0.48(-4.98%)
May 12, 2010 9.629 9.766 9.408 9.736 1,474,242 +0.16(+1.72%)
May 11, 2010 9.591 9.731 9.550 9.572 1,932,507 -0.04(-0.45%)
May 10, 2010 9.556 9.623 9.413 9.615 2,788,646 +0.50(+5.53%)
May 07, 2010 9.314 9.515 8.783 9.112 4,093,528 +0.29(+3.23%)
May 06, 2010 8.826 9.550 8.500 8.826 371 -0.83(-8.64%)
May 05, 2010 10.02 10.31 9.619 9.661 3,164,135 -0.04(-0.39%)
May 04, 2010 10.02 10.06 9.567 9.699 2,079,350 -0.40(-3.92%)
May 03, 2010 9.871 10.13 9.852 10.09 2,314,180 +0.35(+3.62%)
Apr 30, 2010 10.52 10.64 9.736 9.742 3,733,544 -0.74(-7.09%)
Apr 29, 2010 10.54 10.61 10.36 10.48 2,125,637 +0.10(+0.93%)
Apr 28, 2010 10.53 10.64 10.29 10.39 1,864,300 -0.00(-0.03%)
Apr 27, 2010 10.70 10.76 10.36 10.39 1,946,008 -0.32(-2.94%)
Apr 26, 2010 10.73 10.81 10.67 10.71 1,153,920 -0.06(-0.60%)
Apr 23, 2010 10.86 10.86 10.61 10.77 1,239,828 +0.11(+1.06%)
Apr 22, 2010 10.39 10.72 10.39 10.66 2,639,842 +0.22(+2.14%)
Apr 21, 2010 10.37 10.47 10.15 10.43 1,337,497 +0.11(+1.04%)
Apr 20, 2010 10.32 10.49 10.16 10.33 1,068,826 +0.08(+0.74%)
Apr 19, 2010 10.33 10.38 9.965 10.25 2,056,918 -0.07(-0.65%)
Apr 16, 2010 10.51 10.61 10.07 10.32 2,090,867 -0.21(-1.97%)
Apr 15, 2010 10.53 10.64 10.47 10.53 1,170,050 +0.02(+0.15%)
Apr 14, 2010 10.42 10.55 10.29 10.51 2,091,417 +0.18(+1.77%)
Apr 13, 2010 10.13 10.34 10.08 10.33 1,908,003 +0.20(+1.97%)
Apr 12, 2010 10.14 10.17 10.07 10.13 1,775,196 +0.03(+0.35%)
Apr 09, 2010 10.27 10.36 10.06 10.09 2,634,768 -0.11(-1.05%)
Apr 08, 2010 10.41 10.41 10.02 10.20 4,800,809 -0.27(-2.53%)
Apr 07, 2010 10.44 10.51 10.31 10.46 2,069,226 +0.11(+1.03%)
Apr 06, 2010 10.26 10.47 10.10 10.36 2,577,227 +0.05(+0.47%)
Apr 05, 2010 9.958 10.34 9.936 10.31 1,348,108 +0.36(+3.58%)
Apr 01, 2010 9.861 9.953 9.953 9.953 955,083 +0.11(+1.09%)
Mar 31, 2010 9.811 9.979 9.687 9.845 2,260,161 -0.03(-0.35%)
Mar 30, 2010 9.902 9.988 9.762 9.880 1,272,732 -0.01(-0.08%)
Mar 29, 2010 9.926 9.966 9.634 9.888 2,037,142 +0.01(+0.08%)
Mar 26, 2010 9.736 9.904 9.487 9.880 2,381,812 -0.12(-1.21%)
Mar 25, 2010 10.04 10.20 9.977 10.00 1,301,508 +0.04(+0.38%)
Mar 24, 2010 10.01 10.09 9.882 9.963 1,675,551 -0.10(-1.01%)
Mar 23, 2010 9.886 10.10 9.722 10.07 1,940,443 +0.16(+1.57%)
Mar 22, 2010 9.650 9.910 9.650 9.910 1,236,358 +0.17(+1.76%)
Mar 19, 2010 9.610 9.760 9.476 9.738 2,690,452 +0.12(+1.25%)
Mar 18, 2010 9.484 9.642 9.417 9.618 1,126,005 +0.09(+0.93%)
Mar 17, 2010 9.511 9.642 9.446 9.529 1,080,722 -0.04(-0.45%)
Mar 16, 2010 9.612 9.757 9.444 9.572 1,559,761 +0.01(+0.06%)
Mar 15, 2010 9.531 9.567 9.511 9.567 1,193,596 +0.03(+0.34%)
Mar 12, 2010 9.406 9.535 9.320 9.535 1,878,482 +0.15(+1.57%)
Mar 11, 2010 9.379 9.503 9.106 9.387 2,778,866 +0.12(+1.33%)
Mar 10, 2010 9.240 9.366 9.146 9.264 2,085,468 +0.05(+0.49%)
Mar 09, 2010 9.050 9.275 9.050 9.219 4,506,955 +0.38(+4.27%)
Mar 08, 2010 8.871 8.946 8.785 8.841 827,450 -0.01(-0.12%)
Mar 05, 2010 8.737 8.959 8.696 8.852 1,931,680 +0.19(+2.23%)
Mar 04, 2010 8.485 8.726 8.485 8.659 2,555,826 +0.52(+6.38%)
Mar 03, 2010 8.107 8.303 8.070 8.139 1,330,933 +0.05(+0.63%)
Mar 02, 2010 7.968 8.134 7.920 8.088 1,617,835 +0.16(+2.06%)
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.