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

Buckle Inc (NY: BKE )

36.59 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2020 9.404 9.478 8.805 9.062 1,910,531 -0.41(-4.35%)
May 28, 2020 10.05 10.05 9.429 9.474 865,107 -0.50(-4.97%)
May 27, 2020 9.893 10.01 9.352 9.970 1,168,104 +0.39(+4.10%)
May 26, 2020 9.861 10.12 9.429 9.577 1,505,241 +0.10(+1.09%)
May 22, 2020 9.558 10.39 9.243 9.474 1,981,844 -0.66(-6.54%)
May 21, 2020 9.552 10.36 9.552 10.14 961,896 +0.57(+5.99%)
May 20, 2020 9.610 9.783 9.468 9.565 545,849 +0.03(+0.34%)
May 19, 2020 9.835 9.944 9.513 9.532 542,715 -0.41(-4.14%)
May 18, 2020 9.610 10.02 9.565 9.944 687,670 +0.79(+8.57%)
May 15, 2020 8.625 9.301 8.599 9.159 787,082 +0.46(+5.33%)
May 14, 2020 8.625 8.715 8.213 8.696 1,044,273 -0.09(-1.03%)
May 13, 2020 9.268 9.268 8.702 8.786 748,300 -0.55(-5.93%)
May 12, 2020 9.835 9.912 9.333 9.339 530,152 -0.49(-4.98%)
May 11, 2020 9.590 10.03 9.539 9.828 752,283 +0.08(+0.79%)
May 08, 2020 9.172 9.790 9.114 9.751 831,672 +0.77(+8.52%)
May 07, 2020 9.056 9.314 8.863 8.985 901,380 +0.10(+1.09%)
May 06, 2020 9.050 9.217 8.837 8.889 551,933 -0.03(-0.29%)
May 05, 2020 9.307 9.539 8.882 8.914 777,988 -0.19(-2.12%)
May 04, 2020 8.914 9.265 8.773 9.108 585,371 -0.12(-1.32%)
May 01, 2020 9.545 9.584 8.895 9.230 609,810 -0.62(-6.34%)
Apr 30, 2020 9.976 10.24 9.590 9.854 992,575 -0.19(-1.92%)
Apr 29, 2020 10.21 10.36 10.02 10.05 555,342 +0.24(+2.50%)
Apr 28, 2020 9.816 10.09 9.436 9.803 758,510 +0.37(+3.96%)
Apr 27, 2020 8.895 9.532 8.773 9.429 812,253 +0.69(+7.88%)
Apr 24, 2020 8.696 8.857 8.406 8.741 689,668 +0.19(+2.18%)
Apr 23, 2020 8.503 8.786 8.464 8.554 861,937 +0.01(+0.08%)
Apr 22, 2020 9.075 9.101 8.425 8.548 748,251 -0.32(-3.56%)
Apr 21, 2020 8.805 9.037 8.554 8.863 628,945 -0.22(-2.41%)
Apr 20, 2020 9.462 9.593 8.953 9.082 772,274 -0.68(-6.93%)
Apr 17, 2020 9.751 10.15 9.503 9.758 966,840 +0.57(+6.24%)
Apr 16, 2020 9.172 9.500 8.979 9.185 870,801 +0.01(+0.07%)
Apr 15, 2020 9.339 9.590 8.966 9.178 649,057 -0.59(-6.00%)
Apr 14, 2020 9.783 9.925 9.519 9.764 512,872 +0.23(+2.36%)
Apr 13, 2020 9.886 9.925 9.262 9.539 890,709 -0.45(-4.51%)
Apr 09, 2020 9.629 10.43 9.629 9.989 1,053,845 +0.50(+5.22%)
Apr 08, 2020 9.165 9.828 9.017 9.494 1,202,384 +0.44(+4.91%)
Apr 07, 2020 10.14 10.30 8.934 9.050 1,233,651 -0.52(-5.45%)
Apr 06, 2020 9.024 9.610 8.718 9.571 1,039,520 +0.97(+11.30%)
Apr 03, 2020 8.457 8.850 8.226 8.599 1,416,624 +0.09(+1.06%)
Apr 02, 2020 7.968 8.554 7.569 8.509 1,731,090 +0.44(+5.51%)
Apr 01, 2020 8.367 8.470 7.788 8.065 926,754 -0.76(-8.61%)
Mar 31, 2020 9.571 9.610 8.773 8.824 1,392,478 -0.80(-8.36%)
Mar 30, 2020 9.822 10.22 9.449 9.629 1,013,086 -0.19(-1.97%)
Mar 27, 2020 10.83 10.95 9.732 9.822 2,203,085 -1.44(-12.75%)
Mar 26, 2020 11.26 11.46 10.81 11.26 736,938 +0.08(+0.69%)
Mar 25, 2020 11.48 11.85 10.88 11.18 1,308,589 -0.06(-0.57%)
Mar 24, 2020 10.40 11.40 10.40 11.24 872,115 +1.29(+13.00%)
Mar 23, 2020 9.996 10.45 9.610 9.951 742,274 -0.12(-1.15%)
Mar 20, 2020 10.63 11.12 9.713 10.07 1,324,647 -0.57(-5.38%)
Mar 19, 2020 9.333 11.00 9.088 10.64 1,309,654 +1.45(+15.76%)
Mar 18, 2020 9.416 10.07 8.696 9.191 1,834,560 -0.73(-7.39%)
Mar 17, 2020 9.346 9.944 8.651 9.925 1,685,439 +0.62(+6.71%)
Mar 16, 2020 8.522 9.951 8.522 9.301 2,063,647 -0.50(-5.06%)
Mar 13, 2020 10.24 10.84 9.262 9.796 2,003,595 +0.40(+4.25%)
Mar 12, 2020 9.410 9.912 8.927 9.397 1,716,346 -1.76(-15.75%)
Mar 11, 2020 11.85 11.99 11.12 11.15 1,060,401 -1.04(-8.55%)
Mar 10, 2020 13.33 13.33 11.91 12.20 1,019,293 -0.73(-5.67%)
Mar 09, 2020 13.32 13.32 12.64 12.93 1,151,028 -1.00(-7.16%)
Mar 06, 2020 13.23 13.99 13.16 13.93 1,425,324 +0.19(+1.41%)
Mar 05, 2020 14.08 14.16 13.57 13.74 738,053 -0.60(-4.18%)
Mar 04, 2020 14.75 14.75 14.20 14.33 586,193 -0.30(-2.02%)
Mar 03, 2020 14.89 15.38 14.35 14.63 984,845 -0.23(-1.56%)
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.