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 (%)
Dec 29, 2017 11.23 11.23 11.23 0 -0.35(-3.06%)
Dec 28, 2017 11.58 11.72 11.49 11.58 951,152 +0.00(+0.00%)
Dec 27, 2017 11.70 11.82 11.47 11.58 946,857 -0.07(-0.61%)
Dec 26, 2017 11.30 11.82 11.27 11.65 686,089 +0.35(+3.14%)
Dec 22, 2017 11.30 11.39 11.18 11.30 720,902 +0.02(+0.21%)
Dec 21, 2017 11.18 11.34 11.13 11.27 742,030 +0.17(+1.49%)
Dec 20, 2017 11.06 11.17 10.99 11.11 881,919 +0.14(+1.29%)
Dec 19, 2017 11.11 11.15 10.94 10.97 1,251,583 -0.12(-1.07%)
Dec 18, 2017 10.92 11.20 10.89 11.08 1,631,315 +0.35(+3.30%)
Dec 15, 2017 10.56 10.87 10.56 10.73 2,873,709 +0.24(+2.25%)
Dec 14, 2017 10.68 10.73 10.26 10.49 1,518,573 -0.09(-0.89%)
Dec 13, 2017 10.49 10.87 10.49 10.59 2,159,355 +0.14(+1.36%)
Dec 12, 2017 10.63 10.82 10.42 10.45 1,034,089 -0.24(-2.21%)
Dec 11, 2017 10.73 10.87 10.61 10.68 1,117,175 +0.02(+0.22%)
Dec 08, 2017 10.63 10.88 10.52 10.66 1,132,113 +0.00(+0.00%)
Dec 07, 2017 10.75 10.92 10.37 3,028,117 +0.00(+0.00%)
Dec 06, 2017 10.35 10.74 10.30 10.73 2,177,452 +0.47(+4.61%)
Dec 05, 2017 10.68 10.68 9.925 10.26 1,750,440 -0.02(-0.23%)
Dec 04, 2017 10.33 10.92 10.27 10.28 2,001,602 +0.09(+0.93%)
Dec 01, 2017 10.56 10.61 10.14 10.19 1,737,256 -0.33(-3.15%)
Nov 30, 2017 11.32 11.56 10.30 10.52 2,702,193 -0.95(-8.25%)
Nov 29, 2017 10.97 11.56 10.80 11.46 2,079,533 +0.50(+4.53%)
Nov 28, 2017 10.30 11.06 10.30 10.97 2,373,739 +0.69(+6.67%)
Nov 27, 2017 10.09 10.56 10.07 10.28 1,813,833 +0.26(+2.59%)
Nov 24, 2017 10.21 10.28 9.949 10.02 628,717 -0.07(-0.70%)
Nov 22, 2017 9.973 10.21 9.807 10.09 1,150,476 +0.14(+1.42%)
Nov 21, 2017 10.26 10.26 9.902 9.949 2,356,595 -0.31(-2.99%)
Nov 20, 2017 9.831 10.37 9.760 10.26 2,312,838 +0.45(+4.58%)
Nov 17, 2017 9.713 10.37 9.689 9.807 3,518,625 +0.40(+4.27%)
Nov 16, 2017 9.027 9.500 8.933 9.405 1,678,907 +0.43(+4.74%)
Nov 15, 2017 8.933 9.098 8.791 8.980 1,089,827 -0.05(-0.52%)
Nov 14, 2017 8.862 9.027 8.767 9.027 889,519 +0.05(+0.53%)
Nov 13, 2017 8.933 9.051 8.874 8.980 1,068,883 +0.00(+0.00%)
Nov 10, 2017 8.862 9.098 8.862 8.980 757,454 +0.12(+1.33%)
Nov 09, 2017 8.484 8.886 8.484 8.862 1,107,398 +0.31(+3.59%)
Nov 08, 2017 8.366 8.649 8.248 8.555 1,125,137 +0.14(+1.69%)
Nov 07, 2017 8.815 8.815 8.295 8.413 2,205,429 -0.43(-4.81%)
Nov 06, 2017 8.366 9.169 8.366 8.838 1,772,874 +0.45(+5.35%)
Nov 03, 2017 8.366 8.460 8.248 8.389 808,301 +0.00(+0.00%)
Nov 02, 2017 7.799 8.507 7.799 8.389 1,581,395 +0.54(+6.93%)
Nov 01, 2017 7.775 7.917 7.633 7.846 827,838 +0.07(+0.91%)
Oct 31, 2017 7.775 7.917 7.739 7.775 758,821 +0.00(+0.00%)
Oct 30, 2017 8.153 8.153 7.586 7.775 1,057,817 -0.38(-4.64%)
Oct 27, 2017 8.082 8.236 7.893 8.153 1,161,000 -0.05(-0.58%)
Oct 26, 2017 7.940 8.248 7.917 8.200 591,412 +0.21(+2.66%)
Oct 25, 2017 7.988 8.153 7.775 7.988 782,757 +0.00(+0.00%)
Oct 24, 2017 7.964 7.988 7.810 7.988 674,042 +0.07(+0.90%)
Oct 23, 2017 7.869 7.988 7.692 7.917 782,238 +0.07(+0.90%)
Oct 20, 2017 7.704 7.869 7.659 7.846 928,490 +0.24(+3.11%)
Oct 19, 2017 7.562 7.633 7.468 7.609 450,060 +0.02(+0.31%)
Oct 18, 2017 7.397 7.621 7.302 7.586 695,066 +0.19(+2.56%)
Oct 17, 2017 7.279 7.420 7.255 7.397 520,681 +0.12(+1.62%)
Oct 16, 2017 7.279 7.373 7.137 7.279 816,791 -0.07(-0.96%)
Oct 13, 2017 7.279 7.554 7.279 7.350 648,914 +0.09(+1.30%)
Oct 12, 2017 7.539 7.539 7.208 7.255 979,565 -0.28(-3.76%)
Oct 11, 2017 7.725 7.795 7.492 7.539 924,846 -0.23(-2.99%)
Oct 10, 2017 7.678 7.795 7.655 7.771 529,268 +0.12(+1.52%)
Oct 09, 2017 7.957 8.050 7.585 7.655 735,603 -0.33(-4.08%)
Oct 06, 2017 8.050 8.144 7.888 7.981 786,626 -0.07(-0.87%)
Oct 05, 2017 7.632 8.074 7.632 8.050 1,022,715 +0.44(+5.81%)
Oct 04, 2017 7.795 7.911 7.608 7.608 820,656 -0.21(-2.68%)
Oct 03, 2017 7.841 7.911 7.736 7.818 944,483 +0.00(+0.00%)
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.