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

Buckle Inc (NY: BKE )

43.85 -0.77 (-1.73%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2019 9.943 10.17 9.943 10.02 1,507,879 +0.07(+0.70%)
Jun 27, 2019 9.729 9.955 9.688 9.949 594,486 +0.26(+2.69%)
Jun 26, 2019 9.706 9.888 9.642 9.688 635,368 -0.03(-0.30%)
Jun 25, 2019 9.764 9.804 9.590 9.717 888,639 -0.05(-0.53%)
Jun 24, 2019 10.12 10.12 9.764 9.769 728,238 -0.35(-3.49%)
Jun 21, 2019 9.955 10.16 9.885 10.12 1,151,254 +0.12(+1.21%)
Jun 20, 2019 10.07 10.11 9.932 10.00 505,764 +0.01(+0.06%)
Jun 19, 2019 9.937 10.02 9.793 9.995 581,142 +0.06(+0.58%)
Jun 18, 2019 9.706 10.03 9.706 9.937 829,674 +0.27(+2.81%)
Jun 17, 2019 9.607 9.717 9.550 9.665 591,623 +0.05(+0.54%)
Jun 14, 2019 9.613 9.729 9.526 9.613 510,401 -0.01(-0.12%)
Jun 13, 2019 9.382 9.686 9.382 9.625 585,809 +0.28(+2.97%)
Jun 12, 2019 9.347 9.457 9.249 9.347 524,870 -0.05(-0.49%)
Jun 11, 2019 9.341 9.625 9.324 9.393 993,342 +0.13(+1.44%)
Jun 10, 2019 9.040 9.312 9.040 9.260 843,752 +0.30(+3.29%)
Jun 07, 2019 9.034 9.185 8.959 8.965 1,334,059 -0.09(-0.96%)
Jun 06, 2019 9.034 9.087 8.722 9.052 1,492,474 -0.02(-0.26%)
Jun 05, 2019 9.260 9.309 9.011 9.075 892,885 -0.13(-1.38%)
Jun 04, 2019 8.907 9.254 8.907 9.202 1,129,584 +0.40(+4.54%)
Jun 03, 2019 8.751 8.872 8.600 8.803 1,218,168 +0.09(+1.06%)
May 31, 2019 8.693 8.774 8.571 8.710 1,013,892 -0.13(-1.44%)
May 30, 2019 9.104 9.225 8.786 8.838 818,517 -0.23(-2.55%)
May 29, 2019 9.121 9.202 8.861 9.069 1,677,353 -0.20(-2.18%)
May 28, 2019 9.005 9.411 9.005 9.272 1,794,402 +0.23(+2.50%)
May 24, 2019 9.260 9.399 8.878 9.046 3,035,801 -0.55(-5.73%)
May 23, 2019 9.827 9.960 9.521 9.596 1,450,714 -0.31(-3.15%)
May 22, 2019 10.38 10.42 9.897 9.908 1,120,395 -0.61(-5.83%)
May 21, 2019 10.42 10.61 10.30 10.52 614,828 +0.08(+0.78%)
May 20, 2019 10.49 10.53 10.30 10.44 647,664 -0.13(-1.26%)
May 17, 2019 10.69 10.86 10.56 10.57 618,045 -0.22(-2.04%)
May 16, 2019 10.78 11.06 10.78 10.79 1,290,250 +0.06(+0.59%)
May 15, 2019 10.49 10.75 10.39 10.73 887,962 +0.15(+1.42%)
May 14, 2019 10.42 10.63 10.34 10.58 936,766 +0.20(+1.89%)
May 13, 2019 10.63 10.63 10.25 10.38 760,825 -0.45(-4.12%)
May 10, 2019 10.85 10.97 10.67 10.83 853,722 -0.04(-0.37%)
May 09, 2019 10.83 11.01 10.64 10.87 981,391 -0.07(-0.64%)
May 08, 2019 10.94 10.98 10.64 10.94 1,187,822 -0.02(-0.21%)
May 07, 2019 10.92 11.19 10.87 10.96 1,119,984 +0.00(+0.00%)
May 06, 2019 10.81 11.03 10.76 10.96 698,395 -0.02(-0.16%)
May 03, 2019 10.83 11.00 10.80 10.98 677,655 +0.24(+2.21%)
May 02, 2019 10.57 10.78 10.53 10.74 657,512 +0.17(+1.64%)
May 01, 2019 10.70 10.78 10.49 10.57 1,069,763 -0.13(-1.19%)
Apr 30, 2019 10.76 10.79 10.59 10.70 591,760 -0.09(-0.86%)
Apr 29, 2019 10.35 10.82 10.34 10.79 1,171,510 +0.49(+4.78%)
Apr 26, 2019 10.38 10.48 10.14 10.30 718,432 -0.10(-1.00%)
Apr 25, 2019 10.61 10.63 10.33 10.40 714,494 -0.19(-1.80%)
Apr 24, 2019 10.30 10.68 10.25 10.59 680,444 +0.31(+2.98%)
Apr 23, 2019 10.29 10.36 10.10 10.28 899,478 -0.01(-0.11%)
Apr 22, 2019 11.04 11.04 10.30 10.30 1,630,973 -0.75(-6.76%)
Apr 18, 2019 10.83 11.13 10.73 11.04 887,069 +0.20(+1.87%)
Apr 17, 2019 10.66 10.88 10.66 10.84 640,870 +0.23(+2.13%)
Apr 16, 2019 10.63 10.68 10.55 10.61 807,599 +0.05(+0.44%)
Apr 15, 2019 10.68 10.76 10.49 10.57 718,755 -0.09(-0.87%)
Apr 12, 2019 10.58 10.76 10.53 10.66 1,065,899 +0.16(+1.49%)
Apr 11, 2019 10.68 10.80 10.38 10.50 1,087,496 -0.17(-1.57%)
Apr 10, 2019 10.42 10.68 10.42 10.67 1,058,733 +0.25(+2.41%)
Apr 09, 2019 10.69 10.74 10.38 10.42 1,177,838 -0.29(-2.72%)
Apr 08, 2019 10.78 10.92 10.64 10.71 740,743 -0.06(-0.53%)
Apr 05, 2019 10.92 11.01 10.70 10.77 1,050,404 -0.15(-1.41%)
Apr 04, 2019 10.62 10.92 10.60 10.92 936,949 +0.33(+3.13%)
Apr 03, 2019 10.70 10.78 10.56 10.59 444,420 -0.04(-0.38%)
Apr 02, 2019 10.89 10.90 10.62 10.63 714,262 -0.29(-2.67%)
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.