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

Buckle Inc (NY: BKE )

36.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2007 7.058 7.290 7.058 7.258 1,037,378 +0.20(+2.84%)
May 30, 2007 6.848 7.097 6.843 7.058 1,753,569 +0.20(+2.84%)
May 29, 2007 6.832 6.873 6.772 6.863 1,333,772 +0.04(+0.55%)
May 25, 2007 6.903 6.911 6.737 6.825 1,244,177 -0.12(-1.76%)
May 24, 2007 6.696 7.127 6.682 6.948 2,989,858 +0.31(+4.60%)
May 23, 2007 6.673 6.774 6.593 6.643 806,348 -0.01(-0.16%)
May 22, 2007 6.336 6.682 6.328 6.653 1,139,932 +0.33(+5.16%)
May 21, 2007 6.304 6.382 6.304 6.327 1,302,780 -0.06(-1.00%)
May 18, 2007 6.279 6.391 6.234 6.391 895,379 +0.12(+1.90%)
May 17, 2007 6.257 6.323 6.208 6.272 695,342 -0.01(-0.08%)
May 16, 2007 6.231 6.277 6.174 6.277 517,843 +0.06(+0.88%)
May 15, 2007 6.380 6.433 6.197 6.222 870,586 -0.17(-2.72%)
May 14, 2007 6.513 6.527 6.359 6.396 1,160,781 -0.06(-0.91%)
May 11, 2007 6.282 6.454 6.282 6.454 1,089,782 +0.20(+3.27%)
May 10, 2007 6.362 6.433 6.249 6.250 870,586 -0.11(-1.76%)
May 09, 2007 6.348 6.401 6.321 6.362 352,178 +0.00(+0.06%)
May 08, 2007 6.336 6.380 6.229 6.359 811,420 +0.01(+0.22%)
May 07, 2007 6.417 6.460 6.318 6.344 644,064 -0.08(-1.22%)
May 04, 2007 6.273 6.423 6.238 6.423 1,000,188 +0.16(+2.55%)
May 03, 2007 6.291 6.309 6.202 6.263 839,031 -0.05(-0.73%)
May 02, 2007 6.337 6.392 6.297 6.309 670,548 -0.03(-0.45%)
May 01, 2007 6.318 6.353 6.186 6.337 565,740 +0.02(+0.25%)
Apr 30, 2007 6.478 6.488 6.305 6.321 1,660,594 -0.16(-2.46%)
Apr 27, 2007 6.547 6.584 6.460 6.481 513,335 -0.07(-1.03%)
Apr 26, 2007 6.501 6.566 6.469 6.549 760,142 +0.03(+0.49%)
Apr 25, 2007 6.469 6.580 6.469 6.517 913,411 +0.07(+1.16%)
Apr 24, 2007 6.453 6.476 6.355 6.442 283,997 -0.00(-0.03%)
Apr 23, 2007 6.552 6.563 6.433 6.444 418,670 -0.12(-1.86%)
Apr 20, 2007 6.508 6.577 6.451 6.566 657,588 +0.12(+1.90%)
Apr 19, 2007 6.454 6.513 6.410 6.444 425,995 -0.05(-0.82%)
Apr 18, 2007 6.566 6.566 6.458 6.497 495,304 -0.09(-1.32%)
Apr 17, 2007 6.518 6.614 6.518 6.584 355,559 +0.06(+0.90%)
Apr 16, 2007 6.584 6.600 6.478 6.525 586,589 -0.03(-0.43%)
Apr 13, 2007 6.518 6.557 6.483 6.554 729,151 +0.03(+0.44%)
Apr 12, 2007 6.478 6.545 6.399 6.525 810,293 +0.04(+0.63%)
Apr 11, 2007 6.474 6.520 6.433 6.485 629,414 +0.04(+0.55%)
Apr 10, 2007 6.428 6.515 6.405 6.449 762,396 +0.03(+0.50%)
Apr 09, 2007 6.371 6.460 6.346 6.417 1,366,454 +0.06(+0.89%)
Apr 05, 2007 6.332 6.419 6.332 6.360 285,687 +0.03(+0.50%)
Apr 04, 2007 6.346 6.371 6.300 6.328 278,925 -0.01(-0.11%)
Apr 03, 2007 6.318 6.389 5.840 6.336 422,614 +0.03(+0.48%)
Apr 02, 2007 6.362 6.387 5.940 6.305 446,281 -0.03(-0.48%)
Mar 30, 2007 6.238 6.341 6.220 6.336 600,112 +0.11(+1.71%)
Mar 29, 2007 6.300 6.316 6.149 6.229 324,568 -0.04(-0.68%)
Mar 28, 2007 6.330 6.330 6.234 6.272 904,395 -0.06(-0.87%)
Mar 27, 2007 6.380 6.380 6.257 6.327 846,356 -0.06(-0.94%)
Mar 26, 2007 6.458 6.458 6.318 6.387 322,877 -0.04(-0.64%)
Mar 23, 2007 6.371 6.449 6.344 6.428 246,806 +0.10(+1.54%)
Mar 22, 2007 6.332 6.348 6.240 6.330 376,972 +0.04(+0.68%)
Mar 21, 2007 6.460 6.460 6.142 6.288 1,634,110 -0.01(-0.14%)
Mar 20, 2007 6.208 6.300 6.206 6.297 839,031 +0.09(+1.43%)
Mar 19, 2007 6.186 6.236 6.157 6.208 1,308,415 +0.06(+0.92%)
Mar 16, 2007 6.199 6.364 6.096 6.151 1,014,838 -0.05(-0.74%)
Mar 15, 2007 6.243 6.259 6.105 6.197 755,635 -0.05(-0.74%)
Mar 14, 2007 6.320 6.320 6.037 6.243 883,546 -0.10(-1.57%)
Mar 13, 2007 6.353 6.494 6.282 6.343 1,628,475 -0.01(-0.17%)
Mar 12, 2007 6.096 6.362 6.078 6.353 924,117 +0.27(+4.46%)
Mar 09, 2007 6.130 6.140 5.910 6.082 437,828 -0.01(-0.15%)
Mar 08, 2007 6.105 6.183 6.064 6.091 574,192 +0.09(+1.45%)
Mar 07, 2007 5.998 6.078 5.989 6.004 792,825 -0.02(-0.27%)
Mar 06, 2007 5.986 6.128 5.919 6.020 859,316 +0.18(+3.01%)
Mar 05, 2007 5.794 5.945 5.757 5.844 716,191 -0.11(-1.88%)
Mar 02, 2007 6.131 6.149 5.933 5.956 534,748 -0.13(-2.16%)
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.