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 (%)
Feb 28, 2019 10.71 11.02 10.54 10.96 1,083,152 +0.20(+1.86%)
Feb 27, 2019 10.58 10.87 10.54 10.76 1,026,601 +0.19(+1.78%)
Feb 26, 2019 10.35 10.60 10.17 10.57 749,898 +0.21(+2.04%)
Feb 25, 2019 10.52 10.60 10.34 10.36 1,049,744 -0.11(-1.04%)
Feb 22, 2019 10.35 10.48 10.21 10.47 810,657 +0.12(+1.16%)
Feb 21, 2019 10.41 10.54 10.28 10.35 680,498 -0.10(-0.98%)
Feb 20, 2019 10.42 10.65 10.40 10.45 782,316 +0.06(+0.60%)
Feb 19, 2019 10.05 10.42 10.05 10.39 992,351 +0.30(+3.00%)
Feb 15, 2019 9.947 10.14 9.839 10.08 555,498 +0.22(+2.26%)
Feb 14, 2019 9.890 10.01 9.730 9.861 598,905 -0.14(-1.43%)
Feb 13, 2019 10.16 10.24 9.867 10.00 560,656 -0.15(-1.52%)
Feb 12, 2019 10.21 10.34 10.15 10.16 463,461 -0.02(-0.22%)
Feb 11, 2019 10.04 10.26 9.919 10.18 578,582 +0.16(+1.60%)
Feb 08, 2019 9.804 10.11 9.707 10.02 699,802 +0.33(+3.42%)
Feb 07, 2019 9.782 9.953 9.622 9.690 865,473 -0.19(-1.91%)
Feb 06, 2019 10.18 10.20 9.793 9.879 621,540 -0.30(-2.97%)
Feb 05, 2019 10.06 10.27 9.999 10.18 681,013 +0.19(+1.89%)
Feb 04, 2019 9.907 10.04 9.799 9.993 891,369 +0.07(+0.69%)
Feb 01, 2019 9.936 9.964 9.724 9.924 668,630 +0.01(+0.06%)
Jan 31, 2019 9.879 9.924 9.730 9.919 814,588 -0.01(-0.12%)
Jan 30, 2019 9.993 10.02 9.822 9.930 585,534 +0.01(+0.12%)
Jan 29, 2019 10.07 10.07 9.827 9.919 897,908 -0.17(-1.64%)
Jan 28, 2019 10.16 10.25 10.02 10.08 497,001 -0.14(-1.34%)
Jan 25, 2019 10.07 10.40 9.970 10.22 716,264 +0.24(+2.40%)
Jan 24, 2019 9.947 10.03 9.873 9.981 453,318 +0.05(+0.46%)
Jan 23, 2019 10.01 10.13 9.879 9.936 697,130 -0.05(-0.51%)
Jan 22, 2019 10.27 10.27 9.927 9.987 829,369 -0.36(-3.48%)
Jan 18, 2019 10.28 10.55 10.24 10.35 754,091 +0.14(+1.40%)
Jan 17, 2019 9.964 10.27 9.959 10.20 760,327 +0.19(+1.88%)
Jan 16, 2019 10.04 10.10 9.913 10.02 963,666 -0.03(-0.34%)
Jan 15, 2019 10.34 10.34 10.03 10.05 577,109 -0.31(-2.98%)
Jan 14, 2019 10.65 10.77 10.35 10.36 800,506 -0.37(-3.41%)
Jan 11, 2019 10.35 10.83 10.34 10.72 873,352 +0.29(+2.79%)
Jan 10, 2019 10.62 10.65 9.822 10.43 2,138,672 -0.53(-4.84%)
Jan 09, 2019 11.01 11.11 10.75 10.96 1,394,941 +0.10(+0.89%)
Jan 08, 2019 10.85 11.05 10.46 10.87 1,238,672 +0.20(+1.91%)
Jan 07, 2019 10.49 10.93 10.33 10.66 1,246,133 +0.16(+1.53%)
Jan 04, 2019 10.45 10.59 10.29 10.50 756,554 +0.24(+2.35%)
Jan 03, 2019 10.28 10.45 10.01 10.26 834,850 -0.15(-1.44%)
Jan 02, 2019 10.28 10.62 10.11 10.41 1,163,241 +0.04(+0.41%)
Dec 31, 2018 10.46 10.60 10.14 10.37 670,378 -0.06(-0.56%)
Dec 28, 2018 10.45 10.66 10.28 10.43 572,824 -0.02(-0.21%)
Dec 27, 2018 10.15 10.45 9.934 10.45 729,241 +0.12(+1.14%)
Dec 26, 2018 9.736 10.38 9.662 10.33 731,212 +0.69(+7.11%)
Dec 24, 2018 9.446 9.806 9.393 9.645 472,100 +0.13(+1.41%)
Dec 21, 2018 9.757 10.19 9.387 9.511 1,664,008 -0.31(-3.17%)
Dec 20, 2018 10.11 10.14 9.661 9.822 1,050,248 -0.35(-3.43%)
Dec 19, 2018 10.31 10.41 10.05 10.17 1,117,402 -0.04(-0.37%)
Dec 18, 2018 9.999 10.31 9.982 10.21 584,475 +0.23(+2.26%)
Dec 17, 2018 10.12 10.33 9.918 9.982 1,002,260 -0.20(-1.95%)
Dec 14, 2018 10.19 10.48 10.08 10.18 778,004 -0.10(-0.99%)
Dec 13, 2018 10.43 10.54 10.13 10.28 685,830 -0.14(-1.39%)
Dec 12, 2018 10.10 10.45 9.972 10.43 838,808 +0.35(+3.46%)
Dec 11, 2018 10.26 10.44 10.06 10.08 810,723 +0.06(+0.64%)
Dec 10, 2018 9.982 10.12 9.736 10.01 513,395 +0.06(+0.65%)
Dec 07, 2018 10.47 10.48 9.897 9.950 781,362 -0.53(-5.02%)
Dec 06, 2018 10.28 10.71 10.00 10.48 1,310,461 +0.16(+1.51%)
Dec 04, 2018 10.81 10.83 10.21 10.32 1,685,086 -0.44(-4.09%)
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.